Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.94 | 12.94 | 11.84 | 12.41 | 6,892,043 | -0.79(-6.01%) |
Sep 28, 2023 | 12.97 | 13.23 | 12.85 | 13.20 | 1,091,357 | +0.02(+0.11%) |
Sep 27, 2023 | 13.24 | 13.44 | 12.99 | 13.19 | 1,353,494 | +0.02(+0.17%) |
Sep 26, 2023 | 13.06 | 13.28 | 12.94 | 13.16 | 2,882,480 | +0.11(+0.81%) |
Sep 25, 2023 | 12.84 | 13.12 | 13.02 | 13.06 | 2,139,063 | +0.06(+0.46%) |
Sep 22, 2023 | 13.35 | 13.51 | 13.00 | 13.00 | 3,550,167 | +0.01(+0.06%) |
Sep 21, 2023 | 12.64 | 13.07 | 12.42 | 12.99 | 4,602,899 | +0.48(+3.80%) |
Sep 20, 2023 | 12.38 | 12.76 | 12.36 | 12.51 | 1,283,566 | +0.28(+2.28%) |
Sep 19, 2023 | 12.59 | 12.68 | 12.23 | 12.23 | 967,408 | -0.08(-0.67%) |
Sep 18, 2023 | 11.90 | 12.44 | 11.86 | 12.32 | 1,814,940 | +0.48(+4.02%) |
Sep 15, 2023 | 11.66 | 11.94 | 11.64 | 11.84 | 1,487,226 | +0.14(+1.23%) |
Sep 14, 2023 | 11.68 | 11.97 | 11.64 | 11.70 | 1,444,347 | +0.25(+2.18%) |
Sep 13, 2023 | 11.65 | 11.70 | 11.35 | 11.45 | 865,650 | -0.23(-1.94%) |
Sep 12, 2023 | 11.49 | 11.77 | 11.48 | 11.68 | 1,038,011 | +0.15(+1.31%) |
Sep 11, 2023 | 11.77 | 11.80 | 11.43 | 11.52 | 1,540,202 | -0.24(-2.05%) |
Sep 08, 2023 | 11.54 | 11.77 | 11.51 | 11.77 | 1,111,638 | +0.19(+1.63%) |
Sep 07, 2023 | 11.63 | 11.68 | 11.48 | 11.58 | 1,271,839 | -0.18(-1.54%) |
Sep 06, 2023 | 11.82 | 11.95 | 11.68 | 11.76 | 1,217,845 | +0.02(+0.13%) |
Sep 05, 2023 | 12.05 | 12.05 | 11.70 | 11.74 | 2,263,128 | -0.55(-4.44%) |
Sep 01, 2023 | 12.38 | 12.38 | 12.08 | 12.29 | 1,601,926 | -0.08(-0.64%) |
Aug 31, 2023 | 12.68 | 12.68 | 12.25 | 12.37 | 2,595,243 | -0.46(-3.58%) |
Aug 30, 2023 | 12.91 | 12.91 | 12.67 | 12.83 | 2,244,725 | -0.16(-1.22%) |
Aug 29, 2023 | 12.86 | 13.00 | 12.72 | 12.99 | 1,060,941 | +0.12(+0.95%) |
Aug 28, 2023 | 13.06 | 13.14 | 12.80 | 12.86 | 937,845 | -0.08(-0.61%) |
Aug 25, 2023 | 12.97 | 13.04 | 12.77 | 12.94 | 1,247,483 | +0.11(+0.84%) |
Aug 24, 2023 | 13.02 | 13.21 | 12.82 | 12.84 | 1,156,813 | -0.08(-0.61%) |
Aug 23, 2023 | 12.91 | 13.06 | 12.73 | 12.91 | 1,710,298 | -0.13(-0.99%) |
Aug 22, 2023 | 13.15 | 13.23 | 13.04 | 13.04 | 1,149,239 | -0.15(-1.14%) |
Aug 21, 2023 | 13.25 | 13.27 | 12.96 | 13.19 | 1,033,706 | -0.05(-0.38%) |
Aug 18, 2023 | 12.79 | 13.29 | 12.77 | 13.24 | 1,702,814 | +0.20(+1.54%) |
Aug 17, 2023 | 13.02 | 13.18 | 12.87 | 13.04 | 1,983,861 | +0.27(+2.14%) |
Aug 16, 2023 | 13.05 | 13.19 | 12.76 | 12.77 | 3,024,045 | +0.17(+1.31%) |
Aug 15, 2023 | 12.86 | 12.86 | 12.58 | 12.61 | 1,369,283 | -0.06(-0.45%) |
Aug 14, 2023 | 12.72 | 12.76 | 12.54 | 12.66 | 1,108,243 | +0.02(+0.17%) |
Aug 11, 2023 | 12.68 | 12.78 | 12.63 | 12.64 | 1,280,024 | +0.14(+1.15%) |
Aug 10, 2023 | 12.67 | 12.81 | 12.44 | 12.50 | 1,396,914 | -0.03(-0.23%) |
Aug 09, 2023 | 12.55 | 12.72 | 12.46 | 12.53 | 1,322,806 | +0.17(+1.39%) |
Aug 08, 2023 | 12.22 | 12.54 | 12.14 | 12.35 | 2,233,618 | +0.22(+1.84%) |
Aug 07, 2023 | 12.39 | 12.39 | 12.10 | 12.13 | 1,118,981 | -0.13(-1.05%) |
Aug 04, 2023 | 12.57 | 12.58 | 12.23 | 12.26 | 2,030,290 | +0.09(+0.77%) |
Aug 03, 2023 | 11.95 | 12.52 | 11.95 | 12.17 | 2,363,971 | +0.50(+4.31%) |
Aug 02, 2023 | 11.61 | 11.71 | 11.43 | 11.66 | 1,039,660 | -0.01(-0.06%) |
Aug 01, 2023 | 11.81 | 11.82 | 11.64 | 11.67 | 856,250 | -0.19(-1.58%) |
Jul 31, 2023 | 11.75 | 11.98 | 11.66 | 11.86 | 1,315,475 | +0.52(+4.63%) |
Jul 28, 2023 | 11.17 | 11.36 | 11.13 | 11.33 | 1,126,772 | +0.29(+2.60%) |
Jul 27, 2023 | 11.14 | 11.25 | 11.03 | 11.05 | 1,914,526 | -0.09(-0.84%) |
Jul 26, 2023 | 11.13 | 11.24 | 11.03 | 11.14 | 887,590 | -0.15(-1.34%) |
Jul 25, 2023 | 10.95 | 11.41 | 10.94 | 11.29 | 1,440,159 | +0.37(+3.42%) |
Jul 24, 2023 | 10.65 | 10.92 | 10.64 | 10.92 | 888,184 | +0.29(+2.77%) |
Jul 21, 2023 | 10.81 | 10.81 | 10.59 | 10.62 | 964,949 | -0.16(-1.47%) |
Jul 20, 2023 | 10.74 | 10.81 | 10.65 | 10.78 | 930,210 | +0.02(+0.20%) |
Jul 19, 2023 | 10.85 | 10.91 | 10.69 | 10.76 | 1,539,710 | -0.04(-0.40%) |
Jul 18, 2023 | 10.88 | 10.95 | 10.79 | 10.80 | 777,003 | -0.10(-0.92%) |
Jul 17, 2023 | 10.87 | 10.99 | 10.83 | 10.90 | 774,806 | -0.01(-0.13%) |
Jul 14, 2023 | 11.25 | 11.25 | 10.92 | 10.92 | 913,018 | -0.43(-3.80%) |
Jul 13, 2023 | 11.43 | 11.48 | 11.33 | 11.35 | 1,139,912 | +0.08(+0.70%) |
Jul 12, 2023 | 11.43 | 11.50 | 11.22 | 11.27 | 1,224,670 | +0.06(+0.58%) |
Jul 11, 2023 | 11.03 | 11.24 | 11.00 | 11.20 | 1,122,257 | +0.26(+2.36%) |
Jul 10, 2023 | 10.90 | 11.06 | 10.81 | 10.95 | 1,398,846 | +0.10(+0.93%) |
Jul 07, 2023 | 10.71 | 10.91 | 10.68 | 10.85 | 1,353,635 | +0.16(+1.48%) |
Jul 06, 2023 | 10.84 | 10.97 | 10.66 | 10.69 | 1,918,241 | -0.35(-3.19%) |
Jul 05, 2023 | 10.95 | 11.17 | 10.81 | 11.04 | 1,416,961 | +0.01(+0.13%) |