Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.20 | 12.54 | 12.18 | 12.43 | 4,332,631 | +0.26(+2.14%) |
Sep 28, 2023 | 12.10 | 12.40 | 11.98 | 12.17 | 3,320,055 | +0.03(+0.25%) |
Sep 27, 2023 | 12.41 | 12.47 | 11.94 | 12.14 | 2,765,141 | -0.18(-1.46%) |
Sep 26, 2023 | 12.30 | 12.60 | 12.24 | 12.32 | 2,388,704 | -0.17(-1.36%) |
Sep 25, 2023 | 12.29 | 12.62 | 12.43 | 12.49 | 2,005,932 | +0.15(+1.22%) |
Sep 22, 2023 | 12.48 | 12.62 | 12.30 | 12.34 | 2,264,563 | -0.14(-1.12%) |
Sep 21, 2023 | 12.74 | 12.78 | 12.43 | 12.48 | 3,567,394 | -0.46(-3.55%) |
Sep 20, 2023 | 12.66 | 13.23 | 12.62 | 12.94 | 4,671,062 | +0.53(+4.27%) |
Sep 19, 2023 | 12.36 | 12.49 | 12.32 | 12.41 | 1,956,781 | +0.05(+0.40%) |
Sep 18, 2023 | 12.78 | 12.80 | 12.27 | 12.36 | 2,863,254 | -0.44(-3.44%) |
Sep 15, 2023 | 12.63 | 12.81 | 12.56 | 12.80 | 3,836,990 | +0.09(+0.71%) |
Sep 14, 2023 | 12.88 | 12.93 | 12.59 | 12.71 | 4,832,597 | -0.02(-0.16%) |
Sep 13, 2023 | 12.51 | 12.74 | 12.29 | 12.73 | 3,128,280 | +0.21(+1.68%) |
Sep 12, 2023 | 12.35 | 12.59 | 12.27 | 12.52 | 2,021,842 | +0.16(+1.29%) |
Sep 11, 2023 | 12.87 | 12.97 | 12.26 | 12.36 | 3,059,156 | -0.36(-2.83%) |
Sep 08, 2023 | 12.66 | 13.00 | 12.51 | 12.72 | 2,234,291 | +0.01(+0.08%) |
Sep 07, 2023 | 13.01 | 13.07 | 12.64 | 12.71 | 2,334,276 | -0.48(-3.64%) |
Sep 06, 2023 | 13.04 | 13.23 | 12.94 | 13.19 | 2,073,429 | +0.18(+1.38%) |
Sep 05, 2023 | 13.30 | 13.30 | 12.98 | 13.01 | 2,100,093 | -0.36(-2.69%) |
Sep 01, 2023 | 12.95 | 13.43 | 12.94 | 13.37 | 3,068,861 | +0.46(+3.56%) |
Aug 31, 2023 | 13.02 | 13.07 | 12.88 | 12.91 | 2,491,866 | -0.01(-0.08%) |
Aug 30, 2023 | 13.05 | 13.16 | 12.89 | 12.92 | 2,147,300 | -0.17(-1.30%) |
Aug 29, 2023 | 12.85 | 13.15 | 12.80 | 13.09 | 2,218,129 | +0.19(+1.47%) |
Aug 28, 2023 | 12.92 | 13.15 | 12.86 | 12.90 | 1,767,894 | +0.11(+0.86%) |
Aug 25, 2023 | 12.87 | 12.99 | 12.62 | 12.79 | 1,887,969 | -0.03(-0.23%) |
Aug 24, 2023 | 12.98 | 13.12 | 12.80 | 12.82 | 1,914,569 | -0.20(-1.54%) |
Aug 23, 2023 | 12.71 | 13.08 | 12.65 | 13.02 | 2,023,480 | +0.25(+1.96%) |
Aug 22, 2023 | 12.76 | 12.92 | 12.67 | 12.77 | 2,316,854 | +0.01(+0.08%) |
Aug 21, 2023 | 12.75 | 12.84 | 12.59 | 12.76 | 2,871,138 | +0.10(+0.79%) |
Aug 18, 2023 | 12.28 | 12.70 | 12.18 | 12.66 | 2,719,415 | +0.19(+1.52%) |
Aug 17, 2023 | 12.76 | 12.77 | 12.39 | 12.47 | 3,496,513 | -0.19(-1.50%) |
Aug 16, 2023 | 12.79 | 12.89 | 12.61 | 12.66 | 2,126,533 | -0.22(-1.71%) |
Aug 15, 2023 | 12.90 | 12.96 | 12.72 | 12.88 | 2,726,433 | -0.20(-1.53%) |
Aug 14, 2023 | 12.85 | 13.11 | 12.75 | 13.08 | 2,440,083 | +0.11(+0.85%) |
Aug 11, 2023 | 12.96 | 13.12 | 12.90 | 12.97 | 2,803,831 | -0.13(-0.99%) |
Aug 10, 2023 | 13.36 | 13.48 | 13.03 | 13.10 | 5,563,664 | -0.27(-2.02%) |
Aug 09, 2023 | 12.78 | 13.65 | 12.75 | 13.37 | 7,433,124 | +0.52(+4.05%) |
Aug 08, 2023 | 12.30 | 12.88 | 12.21 | 12.85 | 5,114,082 | +0.34(+2.72%) |
Aug 07, 2023 | 12.73 | 12.76 | 12.48 | 12.51 | 6,384,507 | -0.32(-2.49%) |
Aug 04, 2023 | 13.23 | 13.30 | 12.79 | 12.83 | 6,552,072 | -0.38(-2.84%) |
Aug 03, 2023 | 13.77 | 13.80 | 12.18 | 13.21 | 20,165,910 | -2.55(-16.21%) |
Aug 02, 2023 | 15.76 | 15.93 | 15.60 | 15.76 | 5,561,858 | -0.24(-1.50%) |
Aug 01, 2023 | 15.95 | 16.18 | 15.87 | 16.00 | 2,819,399 | -0.08(-0.50%) |
Jul 31, 2023 | 16.01 | 16.21 | 15.89 | 16.08 | 2,921,892 | +0.00(+0.00%) |
Jul 28, 2023 | 16.18 | 16.20 | 15.95 | 16.08 | 2,483,728 | +0.21(+1.32%) |
Jul 27, 2023 | 16.25 | 16.50 | 15.79 | 15.87 | 5,687,700 | -0.23(-1.43%) |
Jul 26, 2023 | 15.58 | 16.13 | 15.58 | 16.10 | 10,105,296 | +0.61(+3.94%) |
Jul 25, 2023 | 16.00 | 16.02 | 14.85 | 15.49 | 8,316,422 | -0.44(-2.76%) |
Jul 24, 2023 | 15.73 | 15.96 | 15.72 | 15.93 | 3,549,031 | +0.23(+1.46%) |
Jul 21, 2023 | 16.01 | 16.13 | 15.66 | 15.70 | 2,673,744 | -0.26(-1.63%) |
Jul 20, 2023 | 15.79 | 15.99 | 15.67 | 15.96 | 2,209,852 | +0.18(+1.14%) |
Jul 19, 2023 | 15.82 | 15.84 | 15.54 | 15.78 | 3,341,359 | +0.02(+0.13%) |
Jul 18, 2023 | 15.30 | 15.86 | 15.25 | 15.76 | 4,267,059 | +0.47(+3.07%) |
Jul 17, 2023 | 15.06 | 15.43 | 14.97 | 15.29 | 3,291,203 | +0.19(+1.26%) |
Jul 14, 2023 | 15.43 | 15.47 | 14.88 | 15.10 | 3,977,231 | -0.36(-2.33%) |
Jul 13, 2023 | 14.83 | 15.54 | 14.79 | 15.46 | 6,157,057 | +0.66(+4.46%) |
Jul 12, 2023 | 14.49 | 14.87 | 14.33 | 14.80 | 6,780,126 | +0.51(+3.57%) |
Jul 11, 2023 | 14.05 | 14.33 | 13.90 | 14.29 | 3,842,069 | +0.33(+2.36%) |
Jul 10, 2023 | 13.61 | 14.03 | 13.61 | 13.96 | 2,489,386 | +0.29(+2.12%) |
Jul 07, 2023 | 13.36 | 13.84 | 13.33 | 13.67 | 2,268,320 | +0.38(+2.86%) |
Jul 06, 2023 | 13.21 | 13.36 | 13.12 | 13.29 | 2,565,927 | -0.12(-0.89%) |
Jul 05, 2023 | 13.63 | 13.66 | 13.41 | 13.41 | 2,102,563 | -0.31(-2.26%) |