Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.87 | 17.53 | 16.28 | 16.50 | 1,397,803 | +0.09(+0.55%) |
Sep 28, 2023 | 15.29 | 16.49 | 15.00 | 16.41 | 598,945 | +1.12(+7.33%) |
Sep 27, 2023 | 14.01 | 15.46 | 13.98 | 15.29 | 726,928 | +1.34(+9.61%) |
Sep 26, 2023 | 14.14 | 14.40 | 13.50 | 13.95 | 487,749 | -0.45(-3.13%) |
Sep 25, 2023 | 14.01 | 14.42 | 14.11 | 14.40 | 598,642 | +0.00(+0.00%) |
Sep 22, 2023 | 15.16 | 15.21 | 14.24 | 14.40 | 476,154 | -0.49(-3.29%) |
Sep 21, 2023 | 15.03 | 15.54 | 14.69 | 14.89 | 508,731 | -0.62(-4.03%) |
Sep 20, 2023 | 15.73 | 16.75 | 15.15 | 15.52 | 679,640 | -0.25(-1.62%) |
Sep 19, 2023 | 16.11 | 16.20 | 13.91 | 15.77 | 1,382,209 | -0.57(-3.49%) |
Sep 18, 2023 | 18.96 | 19.30 | 16.27 | 16.34 | 989,084 | -2.81(-14.67%) |
Sep 15, 2023 | 19.28 | 19.57 | 18.72 | 19.15 | 856,740 | -0.02(-0.10%) |
Sep 14, 2023 | 18.14 | 19.48 | 18.14 | 19.17 | 582,176 | +1.30(+7.27%) |
Sep 13, 2023 | 17.93 | 18.09 | 17.39 | 17.87 | 392,449 | -0.10(-0.56%) |
Sep 12, 2023 | 17.98 | 18.98 | 17.30 | 17.97 | 751,298 | -0.50(-2.71%) |
Sep 11, 2023 | 17.69 | 18.63 | 17.66 | 18.47 | 444,344 | +1.12(+6.46%) |
Sep 08, 2023 | 17.66 | 18.30 | 17.25 | 17.35 | 691,527 | -0.30(-1.70%) |
Sep 07, 2023 | 16.70 | 17.85 | 16.43 | 17.65 | 642,186 | +0.39(+2.26%) |
Sep 06, 2023 | 17.34 | 17.51 | 16.51 | 17.26 | 450,029 | -0.06(-0.35%) |
Sep 05, 2023 | 16.91 | 17.73 | 16.47 | 17.32 | 665,971 | +0.10(+0.58%) |
Sep 01, 2023 | 16.83 | 17.98 | 16.26 | 17.22 | 754,508 | +0.56(+3.36%) |
Aug 31, 2023 | 16.25 | 17.17 | 16.25 | 16.66 | 825,318 | +0.58(+3.61%) |
Aug 30, 2023 | 14.71 | 16.17 | 14.31 | 16.08 | 634,603 | +1.33(+9.02%) |
Aug 29, 2023 | 13.86 | 15.47 | 13.68 | 14.75 | 744,171 | +0.89(+6.42%) |
Aug 28, 2023 | 13.62 | 14.31 | 13.49 | 13.86 | 312,622 | +0.45(+3.36%) |
Aug 25, 2023 | 13.71 | 13.95 | 12.91 | 13.41 | 245,548 | -0.16(-1.18%) |
Aug 24, 2023 | 14.22 | 14.32 | 13.11 | 13.57 | 336,802 | -0.61(-4.30%) |
Aug 23, 2023 | 13.49 | 14.41 | 13.35 | 14.18 | 378,682 | +0.57(+4.19%) |
Aug 22, 2023 | 13.32 | 14.21 | 13.02 | 13.61 | 689,576 | +0.45(+3.42%) |
Aug 21, 2023 | 12.73 | 13.28 | 12.34 | 13.16 | 412,935 | +0.41(+3.22%) |
Aug 18, 2023 | 11.87 | 13.10 | 11.85 | 12.75 | 500,159 | +0.55(+4.51%) |
Aug 17, 2023 | 12.97 | 13.24 | 12.19 | 12.20 | 667,324 | -0.60(-4.69%) |
Aug 16, 2023 | 13.40 | 13.42 | 12.40 | 12.80 | 488,935 | -0.71(-5.26%) |
Aug 15, 2023 | 13.52 | 13.66 | 13.09 | 13.51 | 528,274 | -0.16(-1.17%) |
Aug 14, 2023 | 12.16 | 13.71 | 12.16 | 13.67 | 648,909 | +1.25(+10.06%) |
Aug 11, 2023 | 12.80 | 13.04 | 12.29 | 12.42 | 384,075 | -0.58(-4.46%) |
Aug 10, 2023 | 13.14 | 13.54 | 12.95 | 13.00 | 649,779 | -0.10(-0.76%) |
Aug 09, 2023 | 14.01 | 14.56 | 12.96 | 13.10 | 713,655 | -1.01(-7.16%) |
Aug 08, 2023 | 14.47 | 14.66 | 13.57 | 14.11 | 815,161 | -0.62(-4.21%) |
Aug 07, 2023 | 14.17 | 14.76 | 13.00 | 14.73 | 813,395 | +0.59(+4.17%) |
Aug 04, 2023 | 13.76 | 14.73 | 13.69 | 14.14 | 748,154 | +0.38(+2.76%) |
Aug 03, 2023 | 13.35 | 14.48 | 12.96 | 13.76 | 1,481,840 | +0.26(+1.93%) |
Aug 02, 2023 | 13.76 | 15.20 | 12.69 | 13.50 | 2,918,904 | +2.23(+19.79%) |
Aug 01, 2023 | 11.55 | 11.69 | 10.90 | 11.27 | 1,067,845 | -0.40(-3.43%) |
Jul 31, 2023 | 11.14 | 11.69 | 10.89 | 11.67 | 982,200 | +0.66(+5.99%) |
Jul 28, 2023 | 9.940 | 11.04 | 9.825 | 11.01 | 799,209 | +1.38(+14.33%) |
Jul 27, 2023 | 9.340 | 9.850 | 9.250 | 9.630 | 959,291 | +0.54(+5.94%) |
Jul 26, 2023 | 8.540 | 9.120 | 8.492 | 9.090 | 436,493 | +0.52(+6.07%) |
Jul 25, 2023 | 8.500 | 8.830 | 8.450 | 8.570 | 371,373 | +0.09(+1.06%) |
Jul 24, 2023 | 8.790 | 9.200 | 8.440 | 8.480 | 345,074 | -0.27(-3.09%) |
Jul 21, 2023 | 9.100 | 9.380 | 8.440 | 8.750 | 576,961 | -0.13(-1.46%) |
Jul 20, 2023 | 10.18 | 10.30 | 8.710 | 8.880 | 680,013 | -1.28(-12.60%) |
Jul 19, 2023 | 10.04 | 10.70 | 9.920 | 10.16 | 910,571 | +0.25(+2.52%) |
Jul 18, 2023 | 9.200 | 9.938 | 9.110 | 9.910 | 739,554 | +0.86(+9.50%) |
Jul 17, 2023 | 9.080 | 9.290 | 8.620 | 9.050 | 692,871 | -0.07(-0.77%) |
Jul 14, 2023 | 9.760 | 9.940 | 9.025 | 9.120 | 731,187 | -0.64(-6.56%) |
Jul 13, 2023 | 8.800 | 10.01 | 8.750 | 9.760 | 1,845,158 | +1.14(+13.23%) |
Jul 12, 2023 | 8.260 | 9.130 | 8.260 | 8.620 | 1,440,257 | +0.65(+8.16%) |
Jul 11, 2023 | 6.750 | 8.160 | 6.630 | 7.970 | 1,146,052 | +1.31(+19.67%) |
Jul 10, 2023 | 6.070 | 6.670 | 5.980 | 6.660 | 670,215 | +0.60(+9.90%) |
Jul 07, 2023 | 5.930 | 6.200 | 5.895 | 6.060 | 515,879 | +0.17(+2.89%) |
Jul 06, 2023 | 5.960 | 6.090 | 5.760 | 5.890 | 785,553 | +0.11(+1.90%) |
Jul 05, 2023 | 6.290 | 6.320 | 5.690 | 5.780 | 615,638 | -0.51(-8.11%) |