Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.21 | 14.25 | 13.74 | 13.81 | 442,024 | -0.24(-1.71%) |
Sep 28, 2023 | 14.00 | 14.73 | 13.76 | 14.05 | 510,434 | +0.00(+0.00%) |
Sep 27, 2023 | 13.94 | 14.27 | 13.59 | 14.05 | 463,125 | +0.33(+2.41%) |
Sep 26, 2023 | 13.25 | 13.81 | 13.14 | 13.72 | 528,983 | +0.42(+3.16%) |
Sep 25, 2023 | 12.97 | 13.37 | 13.22 | 13.30 | 287,651 | +0.15(+1.14%) |
Sep 22, 2023 | 12.79 | 13.28 | 12.70 | 13.15 | 353,857 | +0.47(+3.71%) |
Sep 21, 2023 | 12.47 | 12.80 | 12.36 | 12.68 | 377,516 | -0.02(-0.16%) |
Sep 20, 2023 | 12.95 | 13.17 | 12.67 | 12.70 | 702,455 | -0.14(-1.09%) |
Sep 19, 2023 | 12.71 | 12.93 | 12.55 | 12.84 | 628,692 | +0.11(+0.86%) |
Sep 18, 2023 | 12.88 | 12.89 | 12.33 | 12.73 | 455,492 | -0.21(-1.62%) |
Sep 15, 2023 | 13.65 | 13.73 | 12.65 | 12.94 | 1,039,821 | -0.71(-5.20%) |
Sep 14, 2023 | 13.99 | 14.13 | 13.41 | 13.65 | 440,264 | -0.36(-2.57%) |
Sep 13, 2023 | 13.90 | 14.65 | 13.76 | 14.01 | 395,667 | +0.01(+0.07%) |
Sep 12, 2023 | 13.58 | 14.03 | 13.46 | 14.00 | 295,884 | +0.24(+1.74%) |
Sep 11, 2023 | 13.53 | 13.98 | 13.15 | 13.76 | 288,492 | +0.43(+3.23%) |
Sep 08, 2023 | 13.00 | 13.54 | 12.63 | 13.33 | 436,631 | +0.33(+2.54%) |
Sep 07, 2023 | 13.63 | 13.77 | 12.94 | 13.00 | 590,364 | -0.83(-6.00%) |
Sep 06, 2023 | 13.60 | 14.07 | 13.56 | 13.83 | 512,674 | +0.28(+2.07%) |
Sep 05, 2023 | 13.23 | 13.66 | 12.83 | 13.55 | 913,337 | +0.15(+1.12%) |
Sep 01, 2023 | 13.39 | 13.66 | 13.25 | 13.40 | 360,486 | +0.19(+1.44%) |
Aug 31, 2023 | 13.16 | 13.52 | 13.05 | 13.21 | 668,025 | +0.19(+1.46%) |
Aug 30, 2023 | 12.56 | 13.06 | 12.25 | 13.02 | 627,444 | +0.34(+2.68%) |
Aug 29, 2023 | 11.14 | 12.78 | 11.09 | 12.68 | 819,623 | +1.54(+13.82%) |
Aug 28, 2023 | 10.97 | 11.25 | 10.85 | 11.14 | 386,488 | +0.22(+2.01%) |
Aug 25, 2023 | 11.00 | 11.18 | 10.86 | 10.92 | 279,784 | -0.08(-0.73%) |
Aug 24, 2023 | 11.27 | 11.39 | 10.61 | 11.00 | 384,000 | -0.26(-2.31%) |
Aug 23, 2023 | 11.31 | 11.43 | 11.10 | 11.26 | 461,853 | +0.00(+0.00%) |
Aug 22, 2023 | 10.98 | 11.45 | 10.85 | 11.26 | 574,814 | +0.32(+2.93%) |
Aug 21, 2023 | 10.80 | 11.10 | 10.48 | 10.94 | 716,602 | +0.13(+1.20%) |
Aug 18, 2023 | 11.36 | 11.47 | 10.76 | 10.81 | 568,860 | -0.73(-6.33%) |
Aug 17, 2023 | 11.66 | 11.70 | 11.45 | 11.54 | 313,735 | -0.13(-1.11%) |
Aug 16, 2023 | 12.19 | 12.48 | 11.67 | 11.67 | 347,587 | -0.60(-4.89%) |
Aug 15, 2023 | 12.48 | 12.78 | 12.26 | 12.27 | 494,088 | -0.33(-2.62%) |
Aug 14, 2023 | 12.85 | 12.85 | 12.34 | 12.60 | 627,139 | +0.46(+3.79%) |
Aug 11, 2023 | 12.37 | 12.43 | 11.82 | 12.14 | 758,843 | -0.28(-2.25%) |
Aug 10, 2023 | 13.03 | 13.16 | 12.11 | 12.42 | 829,573 | -0.69(-5.26%) |
Aug 09, 2023 | 15.51 | 15.69 | 12.79 | 13.11 | 2,242,202 | -5.28(-28.71%) |
Aug 08, 2023 | 18.60 | 18.68 | 17.72 | 18.39 | 516,919 | -0.25(-1.34%) |
Aug 07, 2023 | 19.21 | 19.25 | 18.40 | 18.64 | 322,568 | -0.58(-3.02%) |
Aug 04, 2023 | 18.85 | 19.46 | 18.74 | 19.22 | 422,549 | +0.44(+2.34%) |
Aug 03, 2023 | 19.26 | 19.40 | 18.48 | 18.78 | 382,817 | -0.62(-3.20%) |
Aug 02, 2023 | 19.12 | 19.62 | 18.88 | 19.40 | 184,845 | +0.06(+0.31%) |
Aug 01, 2023 | 19.67 | 19.67 | 19.02 | 19.34 | 179,403 | -0.54(-2.72%) |
Jul 31, 2023 | 19.75 | 20.24 | 19.74 | 19.88 | 176,203 | +0.14(+0.71%) |
Jul 28, 2023 | 19.76 | 20.14 | 19.70 | 19.74 | 145,904 | +0.18(+0.92%) |
Jul 27, 2023 | 19.81 | 19.99 | 19.49 | 19.56 | 206,035 | +0.12(+0.62%) |
Jul 26, 2023 | 19.28 | 19.61 | 19.11 | 19.44 | 311,571 | +0.03(+0.15%) |
Jul 25, 2023 | 19.43 | 19.68 | 19.35 | 19.41 | 155,369 | -0.13(-0.67%) |
Jul 24, 2023 | 20.03 | 20.08 | 19.30 | 19.54 | 194,459 | -0.53(-2.64%) |
Jul 21, 2023 | 20.09 | 20.39 | 19.92 | 20.07 | 233,587 | +0.04(+0.20%) |
Jul 20, 2023 | 20.23 | 20.24 | 19.95 | 20.03 | 200,947 | -0.20(-0.99%) |
Jul 19, 2023 | 20.44 | 21.08 | 20.20 | 20.23 | 207,054 | -0.12(-0.59%) |
Jul 18, 2023 | 20.17 | 20.59 | 20.00 | 20.35 | 241,357 | +0.18(+0.89%) |
Jul 17, 2023 | 19.83 | 20.31 | 19.41 | 20.17 | 266,187 | +0.55(+2.80%) |
Jul 14, 2023 | 20.46 | 20.46 | 19.59 | 19.62 | 389,563 | -0.88(-4.29%) |
Jul 13, 2023 | 21.47 | 21.50 | 19.91 | 20.50 | 697,151 | -2.37(-10.36%) |
Jul 12, 2023 | 23.32 | 23.32 | 22.51 | 22.87 | 332,028 | -0.09(-0.39%) |
Jul 11, 2023 | 21.51 | 23.85 | 21.51 | 22.96 | 475,189 | +1.67(+7.84%) |
Jul 10, 2023 | 20.31 | 21.30 | 20.31 | 21.29 | 269,222 | +0.92(+4.52%) |
Jul 07, 2023 | 20.59 | 20.91 | 20.25 | 20.37 | 203,711 | -0.20(-0.97%) |
Jul 06, 2023 | 20.11 | 20.65 | 19.65 | 20.57 | 347,413 | +0.17(+0.83%) |
Jul 05, 2023 | 21.40 | 21.40 | 20.13 | 20.40 | 312,994 | -1.10(-5.12%) |