Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.69 | 12.71 | 12.51 | 12.54 | 2,170,927 | -0.04(-0.30%) |
Sep 28, 2023 | 12.49 | 12.66 | 12.49 | 12.58 | 2,813,901 | +0.20(+1.61%) |
Sep 27, 2023 | 12.39 | 12.42 | 12.29 | 12.38 | 2,003,409 | -0.04(-0.31%) |
Sep 26, 2023 | 12.42 | 12.57 | 12.39 | 12.41 | 2,953,442 | -0.07(-0.53%) |
Sep 25, 2023 | 12.38 | 12.48 | 12.44 | 12.48 | 3,132,400 | +0.12(+1.00%) |
Sep 22, 2023 | 12.59 | 12.61 | 12.35 | 12.36 | 6,342,725 | -0.91(-6.88%) |
Sep 21, 2023 | 13.21 | 13.38 | 13.21 | 13.27 | 2,001,349 | +0.07(+0.50%) |
Sep 20, 2023 | 13.37 | 13.44 | 13.19 | 13.20 | 1,627,907 | +0.01(+0.07%) |
Sep 19, 2023 | 13.14 | 13.21 | 13.12 | 13.19 | 1,973,608 | +0.21(+1.61%) |
Sep 18, 2023 | 13.15 | 13.15 | 12.94 | 12.99 | 2,197,847 | -0.20(-1.52%) |
Sep 15, 2023 | 13.20 | 13.24 | 13.17 | 13.19 | 1,818,265 | -0.11(-0.86%) |
Sep 14, 2023 | 13.29 | 13.35 | 13.25 | 13.30 | 3,154,974 | +0.22(+1.67%) |
Sep 13, 2023 | 13.19 | 13.20 | 13.06 | 13.08 | 1,720,564 | -0.08(-0.58%) |
Sep 12, 2023 | 13.10 | 13.22 | 13.09 | 13.16 | 1,743,963 | +0.06(+0.44%) |
Sep 11, 2023 | 13.14 | 13.19 | 13.09 | 13.10 | 1,688,937 | +0.16(+1.25%) |
Sep 08, 2023 | 12.94 | 13.01 | 12.89 | 12.94 | 1,458,454 | +0.01(+0.07%) |
Sep 07, 2023 | 13.01 | 13.07 | 12.91 | 12.93 | 2,141,493 | -0.20(-1.52%) |
Sep 06, 2023 | 13.13 | 13.19 | 13.06 | 13.13 | 3,282,648 | -0.05(-0.36%) |
Sep 05, 2023 | 13.36 | 13.37 | 13.18 | 13.18 | 2,262,262 | -0.21(-1.56%) |
Sep 01, 2023 | 13.48 | 13.50 | 13.36 | 13.38 | 2,825,997 | -0.08(-0.57%) |
Aug 31, 2023 | 13.63 | 13.66 | 13.40 | 13.46 | 3,310,870 | -0.46(-3.28%) |
Aug 30, 2023 | 13.97 | 14.03 | 13.91 | 13.92 | 2,140,091 | +0.02(+0.14%) |
Aug 29, 2023 | 13.73 | 13.90 | 13.71 | 13.90 | 2,087,484 | +0.13(+0.97%) |
Aug 28, 2023 | 13.66 | 13.78 | 13.66 | 13.77 | 3,348,627 | +0.23(+1.69%) |
Aug 25, 2023 | 13.63 | 13.64 | 13.44 | 13.54 | 2,242,283 | +0.07(+0.49%) |
Aug 24, 2023 | 13.49 | 13.60 | 13.45 | 13.47 | 1,979,639 | -0.08(-0.56%) |
Aug 23, 2023 | 13.38 | 13.56 | 13.38 | 13.55 | 2,005,771 | +0.15(+1.14%) |
Aug 22, 2023 | 13.54 | 13.57 | 13.38 | 13.39 | 1,363,343 | -0.09(-0.64%) |
Aug 21, 2023 | 13.49 | 13.50 | 13.38 | 13.48 | 1,819,177 | +0.13(+1.00%) |
Aug 18, 2023 | 13.20 | 13.38 | 13.19 | 13.35 | 2,808,711 | +0.00(+0.00%) |
Aug 17, 2023 | 13.52 | 13.55 | 13.32 | 13.35 | 2,425,866 | -0.02(-0.14%) |
Aug 16, 2023 | 13.43 | 13.52 | 13.35 | 13.37 | 2,440,381 | -0.09(-0.64%) |
Aug 15, 2023 | 13.61 | 13.62 | 13.44 | 13.45 | 2,089,270 | -0.14(-1.05%) |
Aug 14, 2023 | 13.52 | 13.64 | 13.46 | 13.59 | 2,591,887 | -0.02(-0.14%) |
Aug 11, 2023 | 13.57 | 13.68 | 13.54 | 13.61 | 2,898,418 | -0.12(-0.89%) |
Aug 10, 2023 | 13.75 | 13.90 | 13.68 | 13.74 | 2,573,635 | +0.25(+1.86%) |
Aug 09, 2023 | 13.47 | 13.56 | 13.43 | 13.49 | 2,219,593 | -0.05(-0.34%) |
Aug 08, 2023 | 13.35 | 13.53 | 13.24 | 13.53 | 3,954,083 | -0.21(-1.55%) |
Aug 07, 2023 | 13.77 | 13.79 | 13.71 | 13.75 | 1,851,469 | +0.15(+1.09%) |
Aug 04, 2023 | 13.56 | 13.76 | 13.53 | 13.60 | 4,050,193 | +0.16(+1.17%) |
Aug 03, 2023 | 13.27 | 13.46 | 13.27 | 13.44 | 3,171,415 | +0.21(+1.61%) |
Aug 02, 2023 | 13.23 | 13.27 | 13.13 | 13.23 | 2,328,149 | -0.22(-1.65%) |
Aug 01, 2023 | 13.49 | 13.55 | 13.39 | 13.45 | 2,260,846 | -0.06(-0.41%) |
Jul 31, 2023 | 13.55 | 13.61 | 13.49 | 13.50 | 1,479,207 | +0.06(+0.41%) |
Jul 28, 2023 | 13.44 | 13.51 | 13.39 | 13.45 | 2,150,818 | +0.17(+1.26%) |
Jul 27, 2023 | 13.38 | 13.46 | 13.26 | 13.28 | 2,275,065 | -0.20(-1.51%) |
Jul 26, 2023 | 13.34 | 13.52 | 13.32 | 13.49 | 2,531,915 | -0.03(-0.21%) |
Jul 25, 2023 | 13.51 | 13.60 | 13.49 | 13.51 | 2,171,623 | -0.10(-0.75%) |
Jul 24, 2023 | 13.55 | 13.66 | 13.54 | 13.62 | 1,852,219 | +0.00(+0.00%) |
Jul 21, 2023 | 13.68 | 13.69 | 13.60 | 13.62 | 2,503,030 | +0.03(+0.20%) |
Jul 20, 2023 | 13.62 | 13.68 | 13.56 | 13.59 | 2,103,499 | +0.02(+0.14%) |
Jul 19, 2023 | 13.51 | 13.60 | 13.48 | 13.57 | 2,407,918 | +0.01(+0.07%) |
Jul 18, 2023 | 13.43 | 13.58 | 13.42 | 13.56 | 2,571,298 | +0.17(+1.25%) |
Jul 17, 2023 | 13.39 | 13.43 | 13.36 | 13.39 | 2,429,102 | +0.08(+0.63%) |
Jul 14, 2023 | 13.48 | 13.49 | 13.31 | 13.31 | 2,333,850 | -0.17(-1.24%) |
Jul 13, 2023 | 13.46 | 13.49 | 13.39 | 13.48 | 2,626,990 | +0.31(+2.32%) |
Jul 12, 2023 | 13.13 | 13.29 | 13.12 | 13.17 | 5,859,551 | +0.26(+2.01%) |
Jul 11, 2023 | 12.81 | 12.92 | 12.78 | 12.91 | 3,141,436 | +0.36(+2.88%) |
Jul 10, 2023 | 12.51 | 12.60 | 12.47 | 12.55 | 3,206,652 | +0.00(+0.00%) |
Jul 07, 2023 | 12.41 | 12.60 | 12.41 | 12.55 | 2,081,200 | +0.22(+1.80%) |
Jul 06, 2023 | 12.36 | 12.37 | 12.20 | 12.33 | 2,705,995 | -0.19(-1.48%) |
Jul 05, 2023 | 12.59 | 12.60 | 12.50 | 12.51 | 2,287,066 | -0.15(-1.17%) |