Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.50 | 16.01 | 15.28 | 15.85 | 6,069,038 | -0.14(-0.86%) |
Sep 28, 2023 | 16.58 | 16.80 | 15.68 | 15.98 | 9,579,222 | -0.33(-2.04%) |
Sep 27, 2023 | 16.21 | 16.81 | 16.05 | 16.32 | 9,413,535 | -0.05(-0.30%) |
Sep 26, 2023 | 15.86 | 16.55 | 15.84 | 16.37 | 6,225,828 | +0.84(+5.43%) |
Sep 25, 2023 | 15.79 | 15.85 | 15.52 | 15.52 | 4,066,426 | -0.17(-1.06%) |
Sep 22, 2023 | 15.57 | 15.78 | 15.25 | 15.69 | 5,942,930 | -0.08(-0.50%) |
Sep 21, 2023 | 15.56 | 15.78 | 15.24 | 15.77 | 6,642,340 | +0.69(+4.55%) |
Sep 20, 2023 | 14.27 | 15.08 | 14.21 | 15.08 | 5,788,014 | +0.71(+4.91%) |
Sep 19, 2023 | 14.54 | 14.78 | 14.28 | 14.38 | 5,082,279 | +0.01(+0.09%) |
Sep 18, 2023 | 14.69 | 14.70 | 14.21 | 14.36 | 4,087,434 | -0.19(-1.33%) |
Sep 15, 2023 | 13.87 | 14.65 | 13.87 | 14.56 | 5,886,311 | +0.80(+5.78%) |
Sep 14, 2023 | 13.81 | 14.04 | 13.64 | 13.76 | 2,091,385 | -0.28(-2.00%) |
Sep 13, 2023 | 14.16 | 14.28 | 13.80 | 14.04 | 3,380,285 | -0.10(-0.69%) |
Sep 12, 2023 | 13.72 | 14.21 | 13.60 | 14.14 | 6,699,454 | +0.75(+5.58%) |
Sep 11, 2023 | 13.25 | 13.76 | 13.20 | 13.39 | 2,790,515 | -0.21(-1.57%) |
Sep 08, 2023 | 13.65 | 13.71 | 13.33 | 13.61 | 3,350,667 | -0.07(-0.50%) |
Sep 07, 2023 | 13.81 | 13.98 | 13.59 | 13.67 | 3,346,609 | +0.60(+4.60%) |
Sep 06, 2023 | 12.81 | 13.32 | 12.73 | 13.07 | 3,136,206 | +0.40(+3.14%) |
Sep 05, 2023 | 12.95 | 13.04 | 12.56 | 12.67 | 2,874,007 | -0.12(-0.91%) |
Sep 01, 2023 | 12.66 | 13.00 | 12.65 | 12.79 | 3,016,900 | -0.15(-1.12%) |
Aug 31, 2023 | 13.03 | 13.05 | 12.76 | 12.94 | 3,504,810 | -0.15(-1.11%) |
Aug 30, 2023 | 13.41 | 13.53 | 13.04 | 13.08 | 3,014,236 | -0.34(-2.53%) |
Aug 29, 2023 | 14.38 | 14.41 | 13.34 | 13.42 | 3,289,433 | -0.81(-5.66%) |
Aug 28, 2023 | 14.27 | 14.58 | 14.14 | 14.23 | 3,040,135 | -0.34(-2.33%) |
Aug 25, 2023 | 14.89 | 15.26 | 14.33 | 14.57 | 5,179,258 | -0.45(-2.97%) |
Aug 24, 2023 | 13.56 | 15.06 | 13.52 | 15.01 | 4,942,181 | +0.96(+6.84%) |
Aug 23, 2023 | 14.77 | 14.77 | 13.92 | 14.05 | 3,689,081 | -0.75(-5.05%) |
Aug 22, 2023 | 14.39 | 14.94 | 14.34 | 14.80 | 3,001,809 | +0.04(+0.26%) |
Aug 21, 2023 | 15.40 | 15.47 | 14.69 | 14.76 | 4,761,645 | -0.92(-5.88%) |
Aug 18, 2023 | 16.27 | 16.27 | 15.48 | 15.68 | 5,019,854 | -0.03(-0.19%) |
Aug 17, 2023 | 15.10 | 15.80 | 15.00 | 15.71 | 4,251,124 | +0.46(+2.99%) |
Aug 16, 2023 | 14.95 | 15.27 | 14.68 | 15.26 | 4,428,736 | +0.43(+2.88%) |
Aug 15, 2023 | 14.56 | 14.94 | 14.38 | 14.83 | 3,409,265 | +0.44(+3.03%) |
Aug 14, 2023 | 15.19 | 15.28 | 14.39 | 14.39 | 3,580,695 | -0.71(-4.69%) |
Aug 11, 2023 | 15.07 | 15.28 | 14.86 | 15.10 | 5,196,659 | +0.34(+2.30%) |
Aug 10, 2023 | 14.41 | 14.99 | 14.05 | 14.76 | 4,816,042 | -0.03(-0.20%) |
Aug 09, 2023 | 14.18 | 14.92 | 14.16 | 14.79 | 3,992,175 | +0.57(+4.03%) |
Aug 08, 2023 | 14.21 | 14.63 | 14.16 | 14.22 | 3,521,579 | +0.35(+2.52%) |
Aug 07, 2023 | 13.84 | 14.19 | 13.67 | 13.87 | 3,431,533 | -0.13(-0.90%) |
Aug 04, 2023 | 13.59 | 14.06 | 13.33 | 13.99 | 5,194,718 | +0.54(+4.04%) |
Aug 03, 2023 | 13.59 | 13.62 | 13.19 | 13.45 | 5,351,281 | +0.20(+1.54%) |
Aug 02, 2023 | 12.66 | 13.38 | 12.65 | 13.25 | 4,342,215 | +0.91(+7.40%) |
Aug 01, 2023 | 12.51 | 12.61 | 12.25 | 12.34 | 1,447,369 | -0.06(-0.47%) |
Jul 31, 2023 | 12.42 | 12.60 | 12.35 | 12.39 | 1,847,524 | -0.08(-0.62%) |
Jul 28, 2023 | 12.66 | 12.72 | 12.35 | 12.47 | 5,922,792 | -0.50(-3.89%) |
Jul 27, 2023 | 12.36 | 13.15 | 12.24 | 12.98 | 6,666,578 | +0.13(+0.98%) |
Jul 26, 2023 | 12.76 | 13.11 | 12.66 | 12.85 | 6,124,216 | +0.49(+3.93%) |
Jul 25, 2023 | 12.70 | 12.70 | 12.23 | 12.36 | 2,264,165 | -0.41(-3.19%) |
Jul 24, 2023 | 12.68 | 12.94 | 12.60 | 12.77 | 2,504,783 | -0.10(-0.75%) |
Jul 21, 2023 | 12.57 | 12.89 | 12.39 | 12.87 | 4,728,058 | +0.06(+0.45%) |
Jul 20, 2023 | 12.34 | 12.93 | 12.16 | 12.81 | 5,369,127 | +0.74(+6.11%) |
Jul 19, 2023 | 11.87 | 12.21 | 11.75 | 12.07 | 3,417,469 | +0.11(+0.89%) |
Jul 18, 2023 | 12.49 | 12.67 | 11.80 | 11.97 | 3,209,437 | -0.44(-3.52%) |
Jul 17, 2023 | 12.82 | 12.86 | 12.30 | 12.40 | 2,159,000 | -0.48(-3.69%) |
Jul 14, 2023 | 12.72 | 13.00 | 12.44 | 12.88 | 2,134,033 | +0.05(+0.38%) |
Jul 13, 2023 | 13.09 | 13.14 | 12.73 | 12.83 | 1,879,276 | -0.48(-3.57%) |
Jul 12, 2023 | 13.36 | 13.61 | 13.12 | 13.31 | 2,897,138 | -0.48(-3.45%) |
Jul 11, 2023 | 13.76 | 14.19 | 13.74 | 13.78 | 2,019,411 | -0.08(-0.56%) |
Jul 10, 2023 | 14.13 | 14.29 | 13.86 | 13.86 | 2,045,981 | -0.12(-0.83%) |
Jul 07, 2023 | 13.88 | 13.99 | 13.47 | 13.98 | 2,812,155 | +0.20(+1.48%) |
Jul 06, 2023 | 14.07 | 14.20 | 13.74 | 13.77 | 3,958,638 | +0.12(+0.85%) |
Jul 05, 2023 | 13.70 | 13.71 | 13.35 | 13.65 | 2,496,172 | +0.26(+1.96%) |