Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2023 | 9.700 | 9.920 | 9.410 | 9.560 | 2,584,147 | -0.30(-3.04%) |
Sep 21, 2023 | 10.11 | 10.16 | 9.850 | 9.860 | 1,826,671 | -0.39(-3.80%) |
Sep 20, 2023 | 10.34 | 10.48 | 10.12 | 10.25 | 1,476,135 | +0.01(+0.10%) |
Sep 19, 2023 | 10.18 | 10.47 | 10.03 | 10.24 | 1,423,309 | +0.06(+0.59%) |
Sep 18, 2023 | 10.42 | 10.42 | 10.13 | 10.18 | 954,215 | -0.17(-1.64%) |
Sep 15, 2023 | 10.40 | 10.46 | 10.07 | 10.35 | 2,831,818 | -0.13(-1.24%) |
Sep 14, 2023 | 10.36 | 10.78 | 10.26 | 10.48 | 1,615,293 | +0.20(+1.95%) |
Sep 13, 2023 | 10.56 | 10.69 | 10.21 | 10.28 | 2,464,771 | -0.54(-4.99%) |
Sep 12, 2023 | 10.72 | 11.02 | 10.52 | 10.82 | 1,704,260 | +0.07(+0.65%) |
Sep 11, 2023 | 11.00 | 11.05 | 10.46 | 10.75 | 2,328,791 | -0.19(-1.74%) |
Sep 08, 2023 | 11.07 | 11.22 | 10.80 | 10.94 | 1,331,945 | -0.35(-3.10%) |
Sep 07, 2023 | 11.20 | 11.37 | 10.76 | 11.29 | 1,959,417 | -0.16(-1.40%) |
Sep 06, 2023 | 11.66 | 11.87 | 11.05 | 11.45 | 2,706,892 | -0.32(-2.72%) |
Sep 05, 2023 | 11.90 | 11.99 | 11.70 | 11.77 | 1,210,742 | -0.27(-2.24%) |
Sep 01, 2023 | 11.95 | 12.17 | 11.86 | 12.04 | 1,202,759 | +0.24(+2.03%) |
Aug 31, 2023 | 12.30 | 12.36 | 11.78 | 11.80 | 1,226,527 | -0.59(-4.76%) |
Aug 30, 2023 | 12.18 | 12.47 | 11.84 | 12.39 | 1,292,857 | +0.28(+2.31%) |
Aug 29, 2023 | 12.02 | 12.53 | 12.00 | 12.11 | 1,365,886 | +0.13(+1.09%) |
Aug 28, 2023 | 11.66 | 12.08 | 11.64 | 11.98 | 1,423,814 | +0.43(+3.72%) |
Aug 25, 2023 | 11.42 | 11.80 | 11.37 | 11.55 | 1,016,159 | +0.19(+1.67%) |
Aug 24, 2023 | 11.53 | 11.55 | 11.22 | 11.36 | 1,186,993 | -0.11(-0.96%) |
Aug 23, 2023 | 11.39 | 11.73 | 11.29 | 11.47 | 1,242,312 | -0.08(-0.69%) |
Aug 22, 2023 | 11.79 | 11.95 | 11.29 | 11.55 | 1,306,103 | -0.11(-0.94%) |
Aug 21, 2023 | 12.02 | 12.14 | 11.51 | 11.66 | 1,350,461 | -0.44(-3.64%) |
Aug 18, 2023 | 11.92 | 12.32 | 11.78 | 12.10 | 1,206,492 | +0.02(+0.17%) |
Aug 17, 2023 | 12.22 | 12.50 | 12.05 | 12.08 | 1,339,893 | -0.21(-1.71%) |
Aug 16, 2023 | 12.43 | 12.64 | 12.20 | 12.29 | 1,140,457 | -0.14(-1.13%) |
Aug 15, 2023 | 12.91 | 12.92 | 12.14 | 12.43 | 1,618,196 | -0.50(-3.87%) |
Aug 14, 2023 | 12.76 | 12.95 | 12.51 | 12.93 | 1,173,610 | -0.06(-0.46%) |
Aug 11, 2023 | 13.00 | 13.11 | 12.56 | 12.99 | 1,264,221 | -0.03(-0.23%) |
Aug 10, 2023 | 12.87 | 13.40 | 12.87 | 13.02 | 2,071,755 | +0.20(+1.56%) |
Aug 09, 2023 | 13.02 | 13.25 | 12.53 | 12.82 | 2,344,411 | -0.28(-2.14%) |
Aug 08, 2023 | 12.55 | 13.15 | 11.85 | 13.10 | 7,948,709 | -2.18(-14.27%) |
Aug 07, 2023 | 15.65 | 15.74 | 14.37 | 15.28 | 4,098,007 | -0.46(-2.92%) |
Aug 04, 2023 | 16.12 | 16.38 | 15.62 | 15.74 | 1,964,677 | -0.22(-1.38%) |
Aug 03, 2023 | 15.53 | 16.24 | 15.45 | 15.96 | 1,546,921 | +0.17(+1.08%) |
Aug 02, 2023 | 16.60 | 16.74 | 15.45 | 15.79 | 2,416,302 | -1.15(-6.79%) |
Aug 01, 2023 | 17.10 | 17.11 | 16.45 | 16.94 | 1,902,762 | -0.26(-1.51%) |
Jul 31, 2023 | 16.46 | 17.24 | 15.80 | 17.20 | 3,646,587 | +1.33(+8.38%) |
Jul 28, 2023 | 15.85 | 15.99 | 15.17 | 15.87 | 2,199,625 | +0.59(+3.86%) |
Jul 27, 2023 | 16.80 | 16.88 | 15.25 | 15.28 | 2,832,511 | -1.02(-6.26%) |
Jul 26, 2023 | 15.52 | 16.74 | 15.52 | 16.30 | 2,392,316 | +0.77(+4.96%) |
Jul 25, 2023 | 15.65 | 15.81 | 15.32 | 15.53 | 1,303,807 | +0.06(+0.39%) |
Jul 24, 2023 | 15.01 | 16.05 | 15.01 | 15.47 | 2,153,179 | +0.30(+1.98%) |
Jul 21, 2023 | 15.60 | 15.78 | 14.84 | 15.17 | 3,737,919 | -0.29(-1.88%) |
Jul 20, 2023 | 16.86 | 16.89 | 15.36 | 15.46 | 3,782,721 | -1.55(-9.11%) |
Jul 19, 2023 | 16.77 | 17.96 | 16.74 | 17.01 | 3,699,891 | +0.46(+2.78%) |
Jul 18, 2023 | 16.58 | 17.24 | 16.49 | 16.55 | 2,659,394 | -0.26(-1.55%) |
Jul 17, 2023 | 16.99 | 17.55 | 16.40 | 16.81 | 2,443,663 | -0.23(-1.35%) |
Jul 14, 2023 | 17.73 | 19.25 | 16.75 | 17.04 | 6,091,583 | -0.63(-3.57%) |
Jul 13, 2023 | 17.90 | 17.96 | 16.55 | 17.67 | 6,664,710 | +0.12(+0.68%) |
Jul 12, 2023 | 15.94 | 18.38 | 15.55 | 17.55 | 14,377,779 | +2.09(+13.52%) |
Jul 11, 2023 | 15.46 | 16.00 | 14.93 | 15.46 | 4,712,510 | +0.60(+4.04%) |
Jul 10, 2023 | 14.65 | 15.24 | 14.35 | 14.86 | 2,777,858 | +0.08(+0.54%) |
Jul 07, 2023 | 13.79 | 15.09 | 13.56 | 14.78 | 4,686,826 | +1.15(+8.44%) |
Jul 06, 2023 | 13.81 | 13.84 | 12.92 | 13.63 | 3,741,754 | -0.18(-1.30%) |
Jul 05, 2023 | 13.03 | 14.33 | 13.00 | 13.81 | 4,201,413 | +0.64(+4.86%) |