Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.54 | 13.69 | 13.51 | 13.55 | 18,700,996 | +0.14(+1.01%) |
Sep 28, 2023 | 13.40 | 13.53 | 13.35 | 13.41 | 17,716,686 | -0.09(-0.67%) |
Sep 27, 2023 | 13.33 | 13.51 | 13.26 | 13.50 | 24,031,462 | +0.25(+1.91%) |
Sep 26, 2023 | 13.47 | 13.51 | 13.22 | 13.25 | 18,010,478 | -0.34(-2.53%) |
Sep 25, 2023 | 13.56 | 13.60 | 13.53 | 13.59 | 10,741,759 | -0.04(-0.26%) |
Sep 22, 2023 | 13.64 | 13.80 | 13.56 | 13.63 | 9,946,448 | +0.09(+0.67%) |
Sep 21, 2023 | 13.62 | 13.78 | 13.50 | 13.54 | 20,135,388 | -0.32(-2.28%) |
Sep 20, 2023 | 13.83 | 14.05 | 13.81 | 13.86 | 18,107,822 | +0.05(+0.33%) |
Sep 19, 2023 | 14.08 | 14.09 | 13.80 | 13.81 | 32,624,594 | -0.10(-0.71%) |
Sep 18, 2023 | 14.02 | 14.20 | 13.84 | 13.91 | 16,131,569 | +0.17(+1.25%) |
Sep 15, 2023 | 13.87 | 13.93 | 13.72 | 13.74 | 17,694,716 | -0.15(-1.11%) |
Sep 14, 2023 | 13.57 | 13.91 | 13.56 | 13.89 | 27,971,626 | +0.51(+3.78%) |
Sep 13, 2023 | 13.46 | 13.58 | 13.39 | 13.39 | 15,155,266 | -0.01(-0.07%) |
Sep 12, 2023 | 13.36 | 13.55 | 13.35 | 13.40 | 12,258,996 | +0.07(+0.54%) |
Sep 11, 2023 | 13.51 | 13.55 | 13.30 | 13.32 | 24,046,864 | +0.05(+0.41%) |
Sep 08, 2023 | 13.39 | 13.49 | 13.27 | 13.27 | 23,251,416 | +0.11(+0.82%) |
Sep 07, 2023 | 13.41 | 13.49 | 13.12 | 13.16 | 14,788,682 | -0.33(-2.48%) |
Sep 06, 2023 | 13.38 | 13.67 | 13.37 | 13.50 | 31,216,512 | +0.12(+0.88%) |
Sep 05, 2023 | 12.86 | 13.46 | 12.84 | 13.38 | 39,435,872 | +0.28(+2.14%) |
Sep 01, 2023 | 12.89 | 13.11 | 12.74 | 13.10 | 28,253,618 | +0.40(+3.13%) |
Aug 31, 2023 | 13.00 | 13.01 | 12.63 | 12.70 | 29,418,068 | -0.44(-3.37%) |
Aug 30, 2023 | 13.18 | 13.25 | 13.14 | 13.14 | 12,460,116 | -0.04(-0.27%) |
Aug 29, 2023 | 13.05 | 13.22 | 12.97 | 13.18 | 17,956,520 | +0.07(+0.55%) |
Aug 28, 2023 | 12.91 | 13.13 | 12.85 | 13.11 | 20,636,542 | +0.17(+1.33%) |
Aug 25, 2023 | 13.11 | 13.11 | 12.84 | 12.93 | 23,437,942 | -0.16(-1.24%) |
Aug 24, 2023 | 13.18 | 13.26 | 12.96 | 13.10 | 16,922,136 | -0.05(-0.34%) |
Aug 23, 2023 | 12.62 | 13.97 | 12.62 | 13.14 | 47,976,332 | +0.92(+7.54%) |
Aug 22, 2023 | 12.17 | 12.26 | 12.08 | 12.22 | 12,798,169 | +0.28(+2.33%) |
Aug 21, 2023 | 12.18 | 12.21 | 11.83 | 11.94 | 19,777,482 | -0.18(-1.51%) |
Aug 18, 2023 | 11.88 | 12.14 | 11.87 | 12.13 | 16,822,180 | +0.13(+1.09%) |
Aug 17, 2023 | 12.26 | 12.34 | 11.99 | 12.00 | 18,820,312 | -0.09(-0.72%) |
Aug 16, 2023 | 11.94 | 12.27 | 11.94 | 12.08 | 36,080,752 | +0.36(+3.05%) |
Aug 15, 2023 | 12.28 | 12.28 | 11.71 | 11.72 | 42,714,028 | -0.06(-0.52%) |
Aug 14, 2023 | 11.84 | 11.88 | 11.69 | 11.79 | 16,154,197 | -0.11(-0.95%) |
Aug 11, 2023 | 12.03 | 12.14 | 11.76 | 11.90 | 21,007,870 | -0.04(-0.37%) |
Aug 10, 2023 | 11.86 | 12.08 | 11.80 | 11.94 | 16,967,982 | +0.07(+0.59%) |
Aug 09, 2023 | 11.77 | 11.97 | 11.75 | 11.87 | 18,145,614 | +0.10(+0.82%) |
Aug 08, 2023 | 11.57 | 11.88 | 11.51 | 11.78 | 16,673,569 | +0.02(+0.15%) |
Aug 07, 2023 | 11.77 | 11.84 | 11.65 | 11.76 | 22,231,488 | -0.04(-0.37%) |
Aug 04, 2023 | 12.14 | 12.17 | 11.54 | 11.80 | 43,405,448 | -0.45(-3.63%) |
Aug 03, 2023 | 12.27 | 12.33 | 12.14 | 12.25 | 19,374,406 | -0.02(-0.14%) |
Aug 02, 2023 | 12.26 | 12.34 | 12.05 | 12.27 | 25,987,120 | -0.12(-0.99%) |
Aug 01, 2023 | 12.63 | 12.68 | 12.15 | 12.39 | 27,753,462 | -0.43(-3.34%) |
Jul 31, 2023 | 12.47 | 12.84 | 12.41 | 12.82 | 40,126,184 | +0.65(+5.38%) |
Jul 28, 2023 | 12.11 | 12.25 | 12.07 | 12.16 | 12,190,238 | +0.21(+1.75%) |
Jul 27, 2023 | 12.48 | 12.50 | 11.92 | 11.95 | 29,473,672 | -0.74(-5.85%) |
Jul 26, 2023 | 12.70 | 12.79 | 12.51 | 12.69 | 18,024,796 | -0.02(-0.14%) |
Jul 25, 2023 | 12.48 | 12.73 | 12.41 | 12.71 | 18,839,776 | +0.21(+1.68%) |
Jul 24, 2023 | 12.28 | 12.56 | 12.26 | 12.50 | 26,687,906 | +0.34(+2.80%) |
Jul 21, 2023 | 12.03 | 12.26 | 11.98 | 12.16 | 19,534,954 | +0.29(+2.43%) |
Jul 20, 2023 | 11.83 | 11.93 | 11.74 | 11.87 | 19,986,002 | +0.06(+0.52%) |
Jul 19, 2023 | 11.70 | 11.87 | 11.62 | 11.81 | 27,337,460 | +0.12(+1.05%) |
Jul 18, 2023 | 11.74 | 11.84 | 11.63 | 11.69 | 26,560,622 | -0.10(-0.81%) |
Jul 17, 2023 | 11.38 | 11.86 | 11.37 | 11.79 | 23,962,634 | -0.03(-0.22%) |
Jul 14, 2023 | 12.01 | 12.05 | 11.79 | 11.81 | 17,832,608 | -0.25(-2.10%) |
Jul 13, 2023 | 11.99 | 12.11 | 11.95 | 12.07 | 13,372,449 | +0.18(+1.54%) |
Jul 12, 2023 | 11.98 | 12.18 | 11.86 | 11.88 | 15,689,515 | +0.04(+0.37%) |
Jul 11, 2023 | 11.72 | 11.85 | 11.62 | 11.84 | 17,161,876 | -0.03(-0.29%) |
Jul 10, 2023 | 11.85 | 11.97 | 11.81 | 11.87 | 17,864,024 | -0.01(-0.07%) |
Jul 07, 2023 | 12.02 | 12.07 | 11.85 | 11.88 | 19,554,270 | +0.09(+0.74%) |
Jul 06, 2023 | 11.96 | 12.06 | 11.65 | 11.79 | 26,087,014 | -0.35(-2.88%) |
Jul 05, 2023 | 12.17 | 12.24 | 11.94 | 12.14 | 26,633,436 | -0.05(-0.43%) |