Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.87 | 12.00 | 11.51 | 11.68 | 17,250,648 | -0.87(-6.93%) |
Sep 28, 2023 | 13.20 | 13.24 | 12.24 | 12.55 | 8,268,785 | -0.64(-4.85%) |
Sep 27, 2023 | 12.77 | 13.23 | 12.61 | 13.19 | 16,475,909 | +0.78(+6.29%) |
Sep 26, 2023 | 11.80 | 12.83 | 11.75 | 12.41 | 22,066,236 | +2.20(+21.55%) |
Sep 25, 2023 | 10.16 | 10.30 | 10.12 | 10.21 | 2,211,415 | -0.12(-1.16%) |
Sep 22, 2023 | 10.35 | 10.44 | 10.06 | 10.33 | 4,723,453 | +0.11(+1.08%) |
Sep 21, 2023 | 10.23 | 10.34 | 9.960 | 10.22 | 3,302,474 | -0.11(-1.06%) |
Sep 20, 2023 | 10.66 | 10.79 | 10.29 | 10.33 | 3,147,379 | -0.47(-4.35%) |
Sep 19, 2023 | 11.12 | 11.12 | 10.64 | 10.80 | 3,107,950 | -0.32(-2.88%) |
Sep 18, 2023 | 11.17 | 11.40 | 11.01 | 11.12 | 3,432,687 | -0.17(-1.51%) |
Sep 15, 2023 | 11.49 | 11.57 | 11.22 | 11.29 | 22,401,008 | -0.20(-1.74%) |
Sep 14, 2023 | 11.21 | 11.66 | 11.09 | 11.49 | 2,092,290 | +0.33(+2.96%) |
Sep 13, 2023 | 11.11 | 11.39 | 11.10 | 11.16 | 2,555,427 | -0.06(-0.53%) |
Sep 12, 2023 | 11.39 | 11.68 | 11.16 | 11.22 | 3,642,909 | -0.29(-2.52%) |
Sep 11, 2023 | 12.65 | 12.84 | 11.31 | 11.51 | 6,628,740 | -1.09(-8.65%) |
Sep 08, 2023 | 11.73 | 12.62 | 11.73 | 12.60 | 10,034,066 | +0.90(+7.69%) |
Sep 07, 2023 | 11.59 | 11.82 | 11.47 | 11.70 | 3,026,206 | -0.09(-0.76%) |
Sep 06, 2023 | 11.72 | 11.87 | 11.46 | 11.79 | 2,246,983 | +0.04(+0.34%) |
Sep 05, 2023 | 11.63 | 12.01 | 11.58 | 11.75 | 3,887,269 | +0.07(+0.60%) |
Sep 01, 2023 | 11.65 | 11.94 | 11.46 | 11.68 | 3,710,503 | +0.11(+0.95%) |
Aug 31, 2023 | 11.58 | 11.80 | 11.51 | 11.57 | 3,799,467 | -0.01(-0.09%) |
Aug 30, 2023 | 11.28 | 11.74 | 11.24 | 11.58 | 2,613,747 | +0.33(+2.93%) |
Aug 29, 2023 | 11.19 | 11.37 | 11.00 | 11.25 | 1,755,697 | -0.04(-0.35%) |
Aug 28, 2023 | 11.18 | 11.39 | 11.08 | 11.29 | 2,219,801 | +0.15(+1.35%) |
Aug 25, 2023 | 11.14 | 11.31 | 11.03 | 11.14 | 1,714,062 | +0.03(+0.27%) |
Aug 24, 2023 | 11.74 | 11.74 | 11.10 | 11.11 | 2,246,998 | -0.60(-5.12%) |
Aug 23, 2023 | 11.23 | 11.80 | 11.23 | 11.71 | 4,385,213 | +0.56(+5.02%) |
Aug 22, 2023 | 10.99 | 11.19 | 10.82 | 11.15 | 2,890,420 | +0.19(+1.73%) |
Aug 21, 2023 | 10.72 | 11.04 | 10.48 | 10.96 | 4,985,426 | +0.09(+0.83%) |
Aug 18, 2023 | 10.37 | 11.00 | 10.24 | 10.87 | 3,958,194 | +0.40(+3.82%) |
Aug 17, 2023 | 10.78 | 10.78 | 10.32 | 10.47 | 4,507,116 | -0.34(-3.15%) |
Aug 16, 2023 | 10.93 | 11.01 | 10.61 | 10.81 | 4,854,659 | -0.16(-1.46%) |
Aug 15, 2023 | 11.72 | 11.75 | 10.87 | 10.97 | 4,461,917 | -0.74(-6.32%) |
Aug 14, 2023 | 11.55 | 11.96 | 10.95 | 11.71 | 3,652,391 | +0.14(+1.21%) |
Aug 11, 2023 | 11.25 | 11.69 | 11.25 | 11.57 | 4,709,370 | +0.18(+1.58%) |
Aug 10, 2023 | 11.30 | 11.46 | 11.20 | 11.39 | 2,684,203 | +0.11(+0.98%) |
Aug 09, 2023 | 11.33 | 11.44 | 11.25 | 11.28 | 2,632,342 | -0.11(-0.97%) |
Aug 08, 2023 | 11.18 | 11.67 | 11.10 | 11.39 | 2,895,585 | +0.15(+1.33%) |
Aug 07, 2023 | 11.76 | 11.76 | 11.20 | 11.24 | 5,119,213 | -0.35(-3.02%) |
Aug 04, 2023 | 11.53 | 11.71 | 11.41 | 11.59 | 1,921,698 | +0.09(+0.78%) |
Aug 03, 2023 | 11.75 | 12.00 | 11.49 | 11.50 | 3,473,786 | -0.31(-2.62%) |
Aug 02, 2023 | 11.79 | 11.92 | 11.74 | 11.81 | 2,045,926 | -0.12(-1.01%) |
Aug 01, 2023 | 11.86 | 12.00 | 11.78 | 11.93 | 1,707,589 | -0.05(-0.42%) |
Jul 31, 2023 | 11.78 | 11.99 | 11.64 | 11.98 | 3,098,125 | +0.32(+2.74%) |
Jul 28, 2023 | 10.77 | 11.73 | 10.77 | 11.66 | 3,308,672 | +0.86(+7.96%) |
Jul 27, 2023 | 11.12 | 11.13 | 10.73 | 10.80 | 1,934,403 | -0.13(-1.19%) |
Jul 26, 2023 | 10.75 | 10.99 | 10.73 | 10.93 | 2,142,097 | +0.20(+1.86%) |
Jul 25, 2023 | 10.69 | 10.91 | 10.62 | 10.73 | 2,211,122 | +0.00(+0.00%) |
Jul 24, 2023 | 11.01 | 11.08 | 10.56 | 10.73 | 4,144,353 | -0.36(-3.25%) |
Jul 21, 2023 | 11.15 | 11.27 | 10.97 | 11.09 | 3,220,786 | -0.04(-0.36%) |
Jul 20, 2023 | 11.50 | 11.56 | 11.11 | 11.13 | 4,217,101 | -0.41(-3.55%) |
Jul 19, 2023 | 11.82 | 11.97 | 11.48 | 11.54 | 3,071,479 | -0.27(-2.29%) |
Jul 18, 2023 | 11.91 | 12.01 | 11.72 | 11.81 | 4,329,616 | +0.01(+0.08%) |
Jul 17, 2023 | 11.80 | 11.95 | 11.51 | 11.80 | 5,836,659 | +0.13(+1.11%) |
Jul 14, 2023 | 11.99 | 12.00 | 11.59 | 11.67 | 11,698,991 | +0.07(+0.60%) |
Jul 13, 2023 | 11.54 | 11.70 | 11.30 | 11.60 | 9,086,959 | +0.18(+1.58%) |
Jul 12, 2023 | 11.28 | 11.48 | 11.11 | 11.42 | 5,556,715 | +0.33(+2.98%) |
Jul 11, 2023 | 11.12 | 11.19 | 10.88 | 11.09 | 3,924,376 | +0.01(+0.09%) |
Jul 10, 2023 | 10.83 | 11.23 | 10.62 | 11.08 | 5,925,645 | +0.28(+2.59%) |
Jul 07, 2023 | 10.70 | 11.00 | 10.41 | 10.80 | 7,236,260 | +0.15(+1.41%) |
Jul 06, 2023 | 10.57 | 11.69 | 9.970 | 10.65 | 16,231,199 | +0.02(+0.19%) |
Jul 05, 2023 | 9.840 | 10.75 | 9.770 | 10.63 | 10,437,737 | +0.87(+8.91%) |