Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.14 | 13.16 | 13.04 | 13.14 | 15,718,014 | +0.01(+0.07%) |
Sep 28, 2023 | 13.10 | 13.19 | 13.02 | 13.13 | 19,539,726 | +0.07(+0.50%) |
Sep 27, 2023 | 13.07 | 13.14 | 13.01 | 13.07 | 18,386,126 | +0.08(+0.65%) |
Sep 26, 2023 | 13.07 | 13.11 | 12.93 | 12.98 | 15,256,047 | -0.14(-1.07%) |
Sep 25, 2023 | 12.96 | 13.12 | 12.96 | 13.12 | 21,191,628 | +0.18(+1.37%) |
Sep 22, 2023 | 12.85 | 13.11 | 12.85 | 12.95 | 33,508,406 | +0.10(+0.80%) |
Sep 21, 2023 | 13.01 | 13.07 | 12.80 | 12.84 | 14,488,229 | -0.18(-1.37%) |
Sep 20, 2023 | 12.88 | 13.20 | 12.86 | 13.02 | 15,834,620 | +0.08(+0.58%) |
Sep 19, 2023 | 12.96 | 13.02 | 12.86 | 12.95 | 9,844,957 | +0.05(+0.36%) |
Sep 18, 2023 | 12.73 | 12.95 | 12.73 | 12.90 | 10,991,610 | +0.17(+1.32%) |
Sep 15, 2023 | 12.71 | 12.82 | 12.68 | 12.73 | 11,485,022 | +0.02(+0.15%) |
Sep 14, 2023 | 12.74 | 12.78 | 12.65 | 12.71 | 17,170,792 | +0.03(+0.22%) |
Sep 13, 2023 | 12.82 | 12.87 | 12.64 | 12.68 | 10,509,150 | -0.11(-0.88%) |
Sep 12, 2023 | 12.82 | 12.87 | 12.75 | 12.80 | 10,345,317 | +0.06(+0.44%) |
Sep 11, 2023 | 12.96 | 12.99 | 12.68 | 12.74 | 11,264,894 | -0.15(-1.16%) |
Sep 08, 2023 | 12.93 | 12.95 | 12.77 | 12.89 | 10,891,238 | +0.06(+0.44%) |
Sep 07, 2023 | 12.72 | 12.93 | 12.69 | 12.83 | 15,219,144 | +0.19(+1.48%) |
Sep 06, 2023 | 12.93 | 12.94 | 12.65 | 12.65 | 13,501,959 | -0.26(-2.03%) |
Sep 05, 2023 | 12.81 | 12.97 | 12.79 | 12.91 | 12,314,837 | +0.15(+1.17%) |
Sep 01, 2023 | 12.74 | 12.81 | 12.70 | 12.76 | 9,601,451 | +0.14(+1.11%) |
Aug 31, 2023 | 12.78 | 12.78 | 12.60 | 12.62 | 9,849,247 | -0.08(-0.59%) |
Aug 30, 2023 | 12.67 | 12.78 | 12.66 | 12.69 | 9,871,330 | +0.03(+0.22%) |
Aug 29, 2023 | 12.60 | 12.72 | 12.58 | 12.67 | 14,336,371 | +0.10(+0.82%) |
Aug 28, 2023 | 12.35 | 12.58 | 12.35 | 12.56 | 16,946,544 | +0.23(+1.90%) |
Aug 25, 2023 | 12.18 | 12.37 | 12.16 | 12.33 | 13,727,084 | +0.21(+1.70%) |
Aug 24, 2023 | 12.10 | 12.22 | 12.09 | 12.12 | 10,656,261 | -0.02(-0.15%) |
Aug 23, 2023 | 12.14 | 12.16 | 12.08 | 12.14 | 12,692,251 | -0.01(-0.08%) |
Aug 22, 2023 | 12.22 | 12.22 | 12.15 | 12.15 | 10,655,422 | -0.03(-0.23%) |
Aug 21, 2023 | 12.30 | 12.31 | 12.12 | 12.18 | 13,415,264 | +0.00(+0.00%) |
Aug 18, 2023 | 12.04 | 12.18 | 12.02 | 12.18 | 11,338,790 | +0.09(+0.78%) |
Aug 17, 2023 | 12.06 | 12.18 | 12.02 | 12.08 | 15,804,493 | +0.12(+1.02%) |
Aug 16, 2023 | 11.77 | 12.07 | 11.77 | 11.96 | 21,313,156 | +0.20(+1.67%) |
Aug 15, 2023 | 11.90 | 11.90 | 11.67 | 11.77 | 12,352,757 | -0.15(-1.26%) |
Aug 14, 2023 | 11.94 | 11.98 | 11.90 | 11.92 | 11,103,134 | -0.04(-0.31%) |
Aug 11, 2023 | 11.94 | 12.01 | 11.90 | 11.95 | 13,830,797 | +0.00(+0.00%) |
Aug 10, 2023 | 11.93 | 11.98 | 11.88 | 11.95 | 18,271,346 | +0.08(+0.69%) |
Aug 09, 2023 | 11.86 | 11.95 | 11.81 | 11.87 | 18,023,982 | +0.09(+0.78%) |
Aug 08, 2023 | 11.82 | 11.83 | 11.74 | 11.78 | 15,455,041 | -0.05(-0.46%) |
Aug 07, 2023 | 11.72 | 11.89 | 11.72 | 11.83 | 15,067,419 | +0.17(+1.49%) |
Aug 04, 2023 | 11.84 | 11.85 | 11.63 | 11.66 | 20,878,616 | -0.08(-0.70%) |
Aug 03, 2023 | 11.88 | 11.90 | 11.71 | 11.74 | 29,935,794 | -0.27(-2.28%) |
Aug 02, 2023 | 12.15 | 12.15 | 12.01 | 12.02 | 16,291,247 | -0.13(-1.05%) |
Aug 01, 2023 | 12.16 | 12.19 | 12.12 | 12.15 | 12,452,215 | -0.01(-0.07%) |
Jul 31, 2023 | 12.20 | 12.22 | 12.12 | 12.15 | 13,070,498 | +0.04(+0.30%) |
Jul 28, 2023 | 12.04 | 12.13 | 11.99 | 12.12 | 8,924,329 | +0.10(+0.84%) |
Jul 27, 2023 | 12.09 | 12.10 | 12.01 | 12.02 | 9,296,164 | -0.02(-0.15%) |
Jul 26, 2023 | 12.12 | 12.12 | 12.01 | 12.04 | 10,605,219 | -0.05(-0.38%) |
Jul 25, 2023 | 12.16 | 12.16 | 12.08 | 12.08 | 10,604,997 | -0.06(-0.53%) |
Jul 24, 2023 | 12.07 | 12.16 | 12.05 | 12.15 | 10,677,385 | +0.12(+0.99%) |
Jul 21, 2023 | 12.11 | 12.12 | 12.01 | 12.03 | 9,326,471 | -0.05(-0.38%) |
Jul 20, 2023 | 12.08 | 12.12 | 12.06 | 12.07 | 8,011,577 | +0.02(+0.15%) |
Jul 19, 2023 | 12.02 | 12.07 | 12.01 | 12.05 | 5,960,156 | +0.06(+0.53%) |
Jul 18, 2023 | 11.90 | 12.03 | 11.89 | 11.99 | 9,985,098 | +0.13(+1.08%) |
Jul 17, 2023 | 11.84 | 11.89 | 11.83 | 11.86 | 10,548,006 | +0.06(+0.54%) |
Jul 14, 2023 | 11.93 | 11.93 | 11.79 | 11.80 | 16,602,033 | -0.12(-1.00%) |
Jul 13, 2023 | 11.92 | 11.93 | 11.88 | 11.92 | 15,794,940 | +0.04(+0.31%) |
Jul 12, 2023 | 11.93 | 11.96 | 11.86 | 11.88 | 14,318,255 | +0.04(+0.31%) |
Jul 11, 2023 | 11.78 | 11.90 | 11.76 | 11.84 | 15,197,076 | +0.10(+0.86%) |
Jul 10, 2023 | 11.68 | 11.77 | 11.66 | 11.74 | 9,325,865 | +0.08(+0.71%) |
Jul 07, 2023 | 11.71 | 11.77 | 11.65 | 11.66 | 9,636,053 | -0.05(-0.39%) |
Jul 06, 2023 | 11.68 | 11.72 | 11.60 | 11.71 | 6,504,047 | -0.04(-0.31%) |
Jul 05, 2023 | 11.75 | 11.75 | 11.68 | 11.74 | 7,795,270 | -0.01(-0.08%) |