Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.95 | 11.99 | 11.70 | 11.77 | 65,838,660 | -0.13(-1.11%) |
Sep 28, 2023 | 11.67 | 11.99 | 11.53 | 11.90 | 51,824,388 | +0.16(+1.37%) |
Sep 27, 2023 | 11.86 | 11.86 | 11.61 | 11.74 | 43,925,884 | -0.04(-0.32%) |
Sep 26, 2023 | 11.83 | 11.99 | 11.72 | 11.77 | 43,508,476 | -0.14(-1.19%) |
Sep 25, 2023 | 11.70 | 12.01 | 11.87 | 11.92 | 43,501,808 | +0.14(+1.21%) |
Sep 22, 2023 | 11.84 | 12.09 | 11.76 | 11.77 | 68,891,584 | +0.22(+1.89%) |
Sep 21, 2023 | 11.56 | 11.70 | 11.52 | 11.56 | 42,348,752 | -0.15(-1.29%) |
Sep 20, 2023 | 11.98 | 12.00 | 11.70 | 11.71 | 39,516,004 | -0.19(-1.59%) |
Sep 19, 2023 | 11.69 | 11.98 | 11.66 | 11.90 | 43,150,868 | +0.21(+1.78%) |
Sep 18, 2023 | 11.84 | 11.86 | 11.60 | 11.69 | 50,059,776 | -0.26(-2.14%) |
Sep 15, 2023 | 11.75 | 12.12 | 11.75 | 11.95 | 67,543,896 | -0.01(-0.08%) |
Sep 14, 2023 | 11.95 | 12.03 | 11.76 | 11.95 | 45,785,616 | -0.02(-0.16%) |
Sep 13, 2023 | 12.02 | 12.23 | 11.96 | 11.97 | 66,024,296 | +0.18(+1.53%) |
Sep 12, 2023 | 11.59 | 11.93 | 11.58 | 11.79 | 52,238,072 | +0.22(+1.88%) |
Sep 11, 2023 | 11.71 | 11.75 | 11.53 | 11.58 | 36,596,208 | -0.08(-0.65%) |
Sep 08, 2023 | 11.34 | 11.71 | 11.34 | 11.65 | 52,296,420 | +0.32(+2.84%) |
Sep 07, 2023 | 11.32 | 11.41 | 11.27 | 11.33 | 41,024,520 | -0.10(-0.91%) |
Sep 06, 2023 | 11.37 | 11.47 | 11.20 | 11.43 | 44,195,216 | -0.02(-0.17%) |
Sep 05, 2023 | 11.48 | 11.54 | 11.40 | 11.45 | 37,152,592 | -0.05(-0.41%) |
Sep 01, 2023 | 11.52 | 11.62 | 11.41 | 11.50 | 36,649,372 | +0.01(+0.08%) |
Aug 31, 2023 | 11.49 | 11.62 | 11.45 | 11.49 | 41,183,024 | +0.09(+0.83%) |
Aug 30, 2023 | 11.43 | 11.51 | 11.38 | 11.40 | 32,314,148 | -0.02(-0.17%) |
Aug 29, 2023 | 11.32 | 11.42 | 11.26 | 11.41 | 33,754,088 | +0.14(+1.26%) |
Aug 28, 2023 | 11.32 | 11.42 | 11.23 | 11.27 | 31,333,384 | -0.01(-0.08%) |
Aug 25, 2023 | 11.21 | 11.36 | 10.97 | 11.28 | 50,260,212 | +0.15(+1.36%) |
Aug 24, 2023 | 11.26 | 11.30 | 11.13 | 11.13 | 35,150,052 | -0.20(-1.76%) |
Aug 23, 2023 | 11.20 | 11.34 | 11.18 | 11.33 | 32,081,844 | +0.09(+0.76%) |
Aug 22, 2023 | 11.38 | 11.40 | 11.22 | 11.24 | 33,821,348 | -0.09(-0.84%) |
Aug 21, 2023 | 11.41 | 11.42 | 11.24 | 11.34 | 35,304,336 | +0.01(+0.08%) |
Aug 18, 2023 | 11.11 | 11.39 | 11.10 | 11.33 | 46,998,144 | +0.12(+1.10%) |
Aug 17, 2023 | 11.25 | 11.34 | 11.16 | 11.21 | 38,163,148 | +0.02(+0.17%) |
Aug 16, 2023 | 11.27 | 11.40 | 11.18 | 11.19 | 47,295,292 | -0.16(-1.42%) |
Aug 15, 2023 | 11.42 | 11.50 | 11.34 | 11.35 | 44,964,652 | -0.21(-1.80%) |
Aug 14, 2023 | 11.40 | 11.59 | 11.39 | 11.56 | 50,757,136 | +0.06(+0.49%) |
Aug 11, 2023 | 11.48 | 11.56 | 11.37 | 11.50 | 67,955,016 | -0.02(-0.16%) |
Aug 10, 2023 | 12.11 | 12.11 | 11.44 | 11.52 | 110,001,600 | -0.54(-4.48%) |
Aug 09, 2023 | 12.10 | 12.15 | 11.99 | 12.06 | 45,290,084 | -0.14(-1.16%) |
Aug 08, 2023 | 12.10 | 12.22 | 12.03 | 12.20 | 47,603,188 | -0.06(-0.46%) |
Aug 07, 2023 | 12.25 | 12.28 | 12.11 | 12.26 | 46,359,216 | +0.05(+0.39%) |
Aug 04, 2023 | 12.41 | 12.41 | 12.13 | 12.21 | 51,107,756 | -0.20(-1.60%) |
Aug 03, 2023 | 12.31 | 12.45 | 12.18 | 12.41 | 55,038,060 | +0.06(+0.46%) |
Aug 02, 2023 | 12.50 | 12.53 | 12.30 | 12.35 | 61,173,852 | -0.36(-2.83%) |
Aug 01, 2023 | 12.46 | 12.73 | 12.42 | 12.71 | 62,469,948 | +0.20(+1.59%) |
Jul 31, 2023 | 12.32 | 12.52 | 12.23 | 12.51 | 68,144,104 | -0.05(-0.38%) |
Jul 28, 2023 | 12.86 | 12.93 | 12.33 | 12.56 | 123,192,344 | -0.45(-3.42%) |
Jul 27, 2023 | 13.10 | 13.24 | 12.98 | 13.01 | 70,851,192 | +0.06(+0.44%) |
Jul 26, 2023 | 12.84 | 13.03 | 12.81 | 12.95 | 44,320,064 | +0.09(+0.66%) |
Jul 25, 2023 | 13.13 | 13.13 | 12.85 | 12.86 | 62,016,488 | -0.36(-2.72%) |
Jul 24, 2023 | 13.16 | 13.28 | 13.12 | 13.22 | 49,262,592 | +0.17(+1.31%) |
Jul 21, 2023 | 13.24 | 13.27 | 12.88 | 13.05 | 61,682,108 | -0.09(-0.71%) |
Jul 20, 2023 | 13.15 | 13.19 | 13.03 | 13.15 | 49,675,168 | -0.07(-0.50%) |
Jul 19, 2023 | 13.25 | 13.36 | 13.18 | 13.21 | 62,104,000 | -0.07(-0.49%) |
Jul 18, 2023 | 13.07 | 13.28 | 13.04 | 13.28 | 76,559,776 | +0.07(+0.57%) |
Jul 17, 2023 | 13.66 | 13.71 | 13.20 | 13.20 | 106,530,176 | -0.83(-5.94%) |
Jul 14, 2023 | 14.27 | 14.31 | 13.97 | 14.04 | 52,021,552 | -0.20(-1.38%) |
Jul 13, 2023 | 14.31 | 14.32 | 14.13 | 14.23 | 52,975,032 | -0.03(-0.20%) |
Jul 12, 2023 | 14.40 | 14.45 | 14.24 | 14.26 | 50,787,712 | -0.01(-0.07%) |
Jul 11, 2023 | 14.12 | 14.29 | 14.03 | 14.27 | 48,919,284 | +0.15(+1.06%) |
Jul 10, 2023 | 14.02 | 14.14 | 13.90 | 14.12 | 55,540,280 | +0.08(+0.60%) |
Jul 07, 2023 | 14.05 | 14.28 | 14.00 | 14.04 | 56,959,936 | +0.00(+0.00%) |
Jul 06, 2023 | 14.22 | 14.29 | 13.94 | 14.04 | 69,258,400 | -0.35(-2.41%) |
Jul 05, 2023 | 14.25 | 14.45 | 14.17 | 14.38 | 55,479,732 | +0.10(+0.72%) |