Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.05 | 14.26 | 14.05 | 14.21 | 30,092,196 | +0.04(+0.28%) |
Sep 28, 2023 | 14.28 | 14.29 | 14.10 | 14.17 | 28,011,906 | -0.07(-0.48%) |
Sep 27, 2023 | 14.21 | 14.37 | 14.19 | 14.24 | 29,550,644 | +0.00(+0.00%) |
Sep 26, 2023 | 14.14 | 14.27 | 14.12 | 14.24 | 22,570,768 | +0.21(+1.47%) |
Sep 25, 2023 | 14.14 | 14.11 | 14.04 | 14.04 | 18,279,028 | -0.06(-0.42%) |
Sep 22, 2023 | 14.03 | 14.10 | 13.97 | 14.09 | 29,532,988 | +0.04(+0.28%) |
Sep 21, 2023 | 13.92 | 14.06 | 13.91 | 14.05 | 20,111,884 | +0.25(+1.78%) |
Sep 20, 2023 | 13.65 | 13.83 | 13.63 | 13.81 | 17,036,158 | +0.11(+0.83%) |
Sep 19, 2023 | 13.69 | 13.77 | 13.67 | 13.70 | 16,371,543 | +0.05(+0.36%) |
Sep 18, 2023 | 13.67 | 13.69 | 13.61 | 13.65 | 17,729,466 | -0.02(-0.14%) |
Sep 15, 2023 | 13.54 | 13.68 | 13.54 | 13.67 | 21,455,586 | +0.17(+1.29%) |
Sep 14, 2023 | 13.52 | 13.57 | 13.46 | 13.49 | 18,468,068 | -0.12(-0.86%) |
Sep 13, 2023 | 13.60 | 13.65 | 13.56 | 13.61 | 19,516,578 | -0.01(-0.07%) |
Sep 12, 2023 | 13.58 | 13.63 | 13.54 | 13.62 | 14,999,440 | +0.09(+0.65%) |
Sep 11, 2023 | 13.54 | 13.60 | 13.52 | 13.53 | 13,537,441 | -0.09(-0.64%) |
Sep 08, 2023 | 13.65 | 13.65 | 13.57 | 13.62 | 19,736,516 | -0.02(-0.14%) |
Sep 07, 2023 | 13.70 | 13.70 | 13.61 | 13.64 | 32,176,430 | +0.06(+0.43%) |
Sep 06, 2023 | 13.52 | 13.66 | 13.51 | 13.58 | 22,317,256 | +0.09(+0.65%) |
Sep 05, 2023 | 13.44 | 13.49 | 13.43 | 13.49 | 18,832,774 | +0.07(+0.51%) |
Sep 01, 2023 | 13.37 | 13.47 | 13.36 | 13.42 | 16,060,716 | -0.03(-0.22%) |
Aug 31, 2023 | 13.40 | 13.45 | 13.37 | 13.45 | 23,541,470 | +0.04(+0.29%) |
Aug 30, 2023 | 13.45 | 13.48 | 13.39 | 13.41 | 21,261,754 | -0.06(-0.43%) |
Aug 29, 2023 | 13.67 | 13.68 | 13.46 | 13.47 | 24,293,542 | -0.18(-1.35%) |
Aug 28, 2023 | 13.69 | 13.73 | 13.64 | 13.66 | 22,768,776 | -0.10(-0.71%) |
Aug 25, 2023 | 13.78 | 13.91 | 13.71 | 13.75 | 29,300,564 | -0.08(-0.56%) |
Aug 24, 2023 | 13.59 | 13.84 | 13.58 | 13.83 | 38,424,948 | +0.18(+1.35%) |
Aug 23, 2023 | 13.76 | 13.76 | 13.62 | 13.65 | 19,975,838 | -0.15(-1.06%) |
Aug 22, 2023 | 13.70 | 13.81 | 13.70 | 13.79 | 24,259,104 | +0.04(+0.28%) |
Aug 21, 2023 | 13.80 | 13.88 | 13.73 | 13.75 | 18,284,012 | -0.09(-0.63%) |
Aug 18, 2023 | 13.93 | 13.94 | 13.80 | 13.84 | 29,276,238 | +0.01(+0.07%) |
Aug 17, 2023 | 13.69 | 13.85 | 13.68 | 13.83 | 29,961,318 | +0.11(+0.78%) |
Aug 16, 2023 | 13.64 | 13.73 | 13.58 | 13.73 | 22,849,260 | +0.12(+0.86%) |
Aug 15, 2023 | 13.52 | 13.64 | 13.50 | 13.61 | 20,550,998 | +0.15(+1.08%) |
Aug 14, 2023 | 13.57 | 13.57 | 13.46 | 13.46 | 17,420,772 | -0.07(-0.50%) |
Aug 11, 2023 | 13.58 | 13.60 | 13.49 | 13.53 | 21,878,246 | +0.02(+0.14%) |
Aug 10, 2023 | 13.45 | 13.55 | 13.34 | 13.51 | 29,548,306 | -0.01(-0.07%) |
Aug 09, 2023 | 13.42 | 13.54 | 13.41 | 13.52 | 19,609,182 | +0.11(+0.80%) |
Aug 08, 2023 | 13.44 | 13.52 | 13.40 | 13.41 | 18,995,500 | +0.06(+0.44%) |
Aug 07, 2023 | 13.41 | 13.44 | 13.36 | 13.36 | 19,861,020 | -0.12(-0.86%) |
Aug 04, 2023 | 13.35 | 13.49 | 13.29 | 13.47 | 22,102,786 | +0.08(+0.58%) |
Aug 03, 2023 | 13.42 | 13.45 | 13.35 | 13.39 | 23,322,260 | +0.05(+0.36%) |
Aug 02, 2023 | 13.27 | 13.39 | 13.26 | 13.35 | 24,805,848 | +0.18(+1.40%) |
Aug 01, 2023 | 13.18 | 13.20 | 13.15 | 13.16 | 17,242,346 | +0.03(+0.22%) |
Jul 31, 2023 | 13.13 | 13.18 | 13.12 | 13.13 | 11,750,571 | -0.02(-0.15%) |
Jul 28, 2023 | 13.18 | 13.21 | 13.12 | 13.15 | 19,976,490 | -0.12(-0.88%) |
Jul 27, 2023 | 13.08 | 13.31 | 13.07 | 13.27 | 18,798,662 | +0.09(+0.66%) |
Jul 26, 2023 | 13.21 | 13.24 | 13.13 | 13.18 | 16,024,869 | +0.00(+0.00%) |
Jul 25, 2023 | 13.23 | 13.23 | 13.14 | 13.18 | 19,976,172 | -0.04(-0.29%) |
Jul 24, 2023 | 13.23 | 13.26 | 13.19 | 13.22 | 13,200,729 | -0.05(-0.37%) |
Jul 21, 2023 | 13.22 | 13.27 | 13.21 | 13.27 | 12,597,234 | +0.01(+0.07%) |
Jul 20, 2023 | 13.20 | 13.29 | 13.18 | 13.26 | 15,974,129 | +0.09(+0.66%) |
Jul 19, 2023 | 13.17 | 13.19 | 13.13 | 13.17 | 14,575,898 | -0.03(-0.22%) |
Jul 18, 2023 | 13.31 | 13.32 | 13.17 | 13.20 | 16,122,082 | -0.10(-0.73%) |
Jul 17, 2023 | 13.35 | 13.35 | 13.26 | 13.30 | 11,448,299 | -0.04(-0.29%) |
Jul 14, 2023 | 13.31 | 13.36 | 13.27 | 13.34 | 14,729,138 | +0.02(+0.15%) |
Jul 13, 2023 | 13.37 | 13.38 | 13.30 | 13.32 | 12,665,356 | -0.11(-0.80%) |
Jul 12, 2023 | 13.39 | 13.45 | 13.38 | 13.42 | 19,220,210 | -0.10(-0.72%) |
Jul 11, 2023 | 13.58 | 13.62 | 13.51 | 13.52 | 10,920,280 | -0.08(-0.57%) |
Jul 10, 2023 | 13.65 | 13.68 | 13.60 | 13.60 | 16,542,548 | -0.04(-0.28%) |
Jul 07, 2023 | 13.63 | 13.65 | 13.51 | 13.64 | 17,426,930 | +0.05(+0.36%) |
Jul 06, 2023 | 13.61 | 13.68 | 13.58 | 13.59 | 15,891,000 | +0.11(+0.79%) |
Jul 05, 2023 | 13.52 | 13.52 | 13.46 | 13.48 | 10,165,492 | +0.02(+0.14%) |