Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.00 | 13.04 | 12.68 | 12.70 | 5,485,666 | -0.26(-2.01%) |
Sep 28, 2023 | 12.59 | 13.05 | 12.59 | 12.96 | 7,947,105 | +0.37(+2.91%) |
Sep 27, 2023 | 12.51 | 12.66 | 12.44 | 12.60 | 4,701,847 | +0.10(+0.77%) |
Sep 26, 2023 | 12.64 | 12.72 | 12.50 | 12.50 | 5,441,735 | -0.18(-1.44%) |
Sep 25, 2023 | 12.52 | 12.71 | 12.63 | 12.68 | 4,054,757 | +0.11(+0.84%) |
Sep 22, 2023 | 12.52 | 12.65 | 12.50 | 12.58 | 5,421,654 | +0.12(+0.93%) |
Sep 21, 2023 | 12.42 | 12.54 | 12.39 | 12.46 | 4,245,774 | -0.03(-0.23%) |
Sep 20, 2023 | 12.35 | 12.55 | 12.32 | 12.49 | 4,713,314 | +0.20(+1.65%) |
Sep 19, 2023 | 12.26 | 12.41 | 12.22 | 12.29 | 3,428,043 | +0.06(+0.47%) |
Sep 18, 2023 | 12.16 | 12.25 | 12.07 | 12.23 | 2,727,211 | +0.06(+0.47%) |
Sep 15, 2023 | 12.21 | 12.36 | 12.14 | 12.17 | 7,378,256 | -0.09(-0.71%) |
Sep 14, 2023 | 12.09 | 12.29 | 12.07 | 12.26 | 3,385,664 | +0.26(+2.21%) |
Sep 13, 2023 | 12.36 | 12.38 | 11.98 | 11.99 | 5,159,367 | -0.35(-2.84%) |
Sep 12, 2023 | 12.17 | 12.47 | 12.16 | 12.34 | 5,808,752 | +0.17(+1.40%) |
Sep 11, 2023 | 12.13 | 12.29 | 12.10 | 12.17 | 6,141,469 | +0.09(+0.70%) |
Sep 08, 2023 | 12.00 | 12.16 | 11.98 | 12.09 | 6,722,283 | +0.11(+0.95%) |
Sep 07, 2023 | 11.93 | 12.08 | 11.88 | 11.97 | 9,438,466 | +0.01(+0.08%) |
Sep 06, 2023 | 11.79 | 12.04 | 11.78 | 11.96 | 7,059,780 | +0.12(+1.04%) |
Sep 05, 2023 | 11.73 | 11.89 | 11.60 | 11.84 | 7,080,655 | +0.03(+0.24%) |
Sep 01, 2023 | 11.74 | 11.88 | 11.74 | 11.81 | 2,554,292 | +0.13(+1.13%) |
Aug 31, 2023 | 11.65 | 11.71 | 11.58 | 11.68 | 2,788,811 | +0.07(+0.57%) |
Aug 30, 2023 | 11.58 | 11.63 | 11.54 | 11.61 | 2,461,964 | +0.05(+0.41%) |
Aug 29, 2023 | 11.55 | 11.65 | 11.50 | 11.57 | 3,827,586 | +0.06(+0.49%) |
Aug 28, 2023 | 11.33 | 11.53 | 11.33 | 11.51 | 2,315,317 | +0.23(+2.01%) |
Aug 25, 2023 | 11.34 | 11.39 | 11.23 | 11.28 | 2,117,580 | +0.01(+0.08%) |
Aug 24, 2023 | 11.26 | 11.42 | 11.20 | 11.27 | 4,457,534 | +0.00(+0.00%) |
Aug 23, 2023 | 11.20 | 11.27 | 11.17 | 11.27 | 2,044,890 | +0.09(+0.85%) |
Aug 22, 2023 | 11.10 | 11.19 | 11.07 | 11.18 | 2,388,302 | +0.12(+1.11%) |
Aug 21, 2023 | 11.10 | 11.17 | 10.98 | 11.06 | 2,208,745 | -0.08(-0.68%) |
Aug 18, 2023 | 10.94 | 11.16 | 10.93 | 11.13 | 5,191,597 | +0.09(+0.86%) |
Aug 17, 2023 | 11.06 | 11.14 | 10.97 | 11.04 | 2,898,954 | +0.01(+0.09%) |
Aug 16, 2023 | 10.99 | 11.13 | 10.94 | 11.03 | 3,582,767 | +0.04(+0.34%) |
Aug 15, 2023 | 10.91 | 11.05 | 10.89 | 10.99 | 4,773,339 | +0.02(+0.17%) |
Aug 14, 2023 | 11.20 | 11.20 | 10.92 | 10.97 | 3,958,234 | -0.26(-2.36%) |
Aug 11, 2023 | 11.27 | 11.34 | 11.20 | 11.24 | 2,872,783 | -0.14(-1.25%) |
Aug 10, 2023 | 11.22 | 11.64 | 11.19 | 11.38 | 6,578,840 | +0.21(+1.86%) |
Aug 09, 2023 | 11.11 | 11.22 | 11.09 | 11.17 | 4,067,570 | +0.09(+0.77%) |
Aug 08, 2023 | 11.15 | 11.18 | 11.06 | 11.09 | 5,435,951 | -0.21(-1.84%) |
Aug 07, 2023 | 11.35 | 11.39 | 11.22 | 11.29 | 4,420,166 | +0.00(+0.00%) |
Aug 04, 2023 | 11.27 | 11.37 | 11.23 | 11.29 | 3,292,146 | +0.05(+0.42%) |
Aug 03, 2023 | 11.28 | 11.34 | 11.12 | 11.25 | 3,860,925 | -0.09(-0.83%) |
Aug 02, 2023 | 11.36 | 11.36 | 11.16 | 11.34 | 3,987,394 | -0.14(-1.24%) |
Aug 01, 2023 | 11.47 | 11.52 | 11.30 | 11.48 | 3,445,205 | -0.04(-0.33%) |
Jul 31, 2023 | 11.35 | 11.59 | 11.35 | 11.52 | 5,982,445 | +0.17(+1.50%) |
Jul 28, 2023 | 11.81 | 11.83 | 11.32 | 11.35 | 9,000,839 | -0.32(-2.75%) |
Jul 27, 2023 | 12.20 | 12.62 | 11.55 | 11.67 | 12,935,167 | -0.09(-0.80%) |
Jul 26, 2023 | 11.76 | 11.93 | 11.64 | 11.77 | 5,157,584 | -0.04(-0.32%) |
Jul 25, 2023 | 11.93 | 11.95 | 11.75 | 11.80 | 4,731,721 | -0.13(-1.11%) |
Jul 24, 2023 | 11.56 | 11.97 | 11.55 | 11.94 | 5,117,064 | +0.41(+3.53%) |
Jul 21, 2023 | 11.63 | 11.63 | 11.47 | 11.53 | 3,461,166 | -0.07(-0.57%) |
Jul 20, 2023 | 11.63 | 11.71 | 11.55 | 11.60 | 4,063,843 | -0.07(-0.57%) |
Jul 19, 2023 | 11.57 | 11.71 | 11.51 | 11.66 | 5,726,606 | +0.17(+1.48%) |
Jul 18, 2023 | 11.41 | 11.57 | 11.38 | 11.49 | 2,530,212 | +0.09(+0.83%) |
Jul 17, 2023 | 11.37 | 11.48 | 11.36 | 11.40 | 2,251,236 | -0.04(-0.33%) |
Jul 14, 2023 | 11.57 | 11.57 | 11.28 | 11.44 | 3,435,213 | -0.14(-1.23%) |
Jul 13, 2023 | 11.28 | 11.63 | 11.27 | 11.58 | 5,519,475 | +0.33(+2.94%) |
Jul 12, 2023 | 11.30 | 11.35 | 11.21 | 11.25 | 2,760,327 | +0.07(+0.59%) |
Jul 11, 2023 | 11.06 | 11.24 | 11.04 | 11.18 | 2,864,748 | +0.17(+1.55%) |
Jul 10, 2023 | 10.89 | 11.05 | 10.84 | 11.01 | 3,969,133 | +0.09(+0.87%) |
Jul 07, 2023 | 10.70 | 10.96 | 10.67 | 10.91 | 5,929,293 | +0.21(+1.94%) |
Jul 06, 2023 | 10.96 | 10.96 | 10.67 | 10.71 | 5,584,801 | -0.34(-3.08%) |
Jul 05, 2023 | 11.04 | 11.09 | 10.97 | 11.05 | 3,994,149 | -0.04(-0.34%) |