Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.68 | 10.84 | 10.40 | 10.54 | 8,461,067 | +0.03(+0.29%) |
Sep 28, 2023 | 10.32 | 10.59 | 10.17 | 10.51 | 9,139,808 | +0.19(+1.84%) |
Sep 27, 2023 | 9.950 | 10.44 | 9.950 | 10.32 | 15,803,479 | +0.40(+4.03%) |
Sep 26, 2023 | 9.770 | 10.14 | 9.730 | 9.920 | 14,617,534 | +0.14(+1.43%) |
Sep 25, 2023 | 9.860 | 9.815 | 9.720 | 9.780 | 11,310,265 | -0.16(-1.61%) |
Sep 22, 2023 | 10.45 | 10.49 | 9.905 | 9.940 | 10,951,125 | -0.39(-3.78%) |
Sep 21, 2023 | 10.58 | 10.64 | 10.31 | 10.33 | 9,535,409 | -0.35(-3.28%) |
Sep 20, 2023 | 11.30 | 11.30 | 10.66 | 10.68 | 9,776,367 | -0.51(-4.56%) |
Sep 19, 2023 | 10.83 | 11.22 | 10.63 | 11.19 | 8,821,590 | +0.36(+3.32%) |
Sep 18, 2023 | 11.05 | 11.14 | 10.82 | 10.83 | 10,256,518 | -0.45(-3.99%) |
Sep 15, 2023 | 11.24 | 11.43 | 11.18 | 11.28 | 9,562,798 | -0.06(-0.53%) |
Sep 14, 2023 | 11.47 | 11.55 | 11.27 | 11.34 | 8,666,204 | +0.07(+0.62%) |
Sep 13, 2023 | 11.45 | 11.54 | 11.22 | 11.27 | 7,177,697 | -0.15(-1.31%) |
Sep 12, 2023 | 11.27 | 11.66 | 11.20 | 11.42 | 8,305,659 | +0.09(+0.79%) |
Sep 11, 2023 | 10.99 | 11.38 | 10.96 | 11.33 | 9,980,792 | +0.51(+4.71%) |
Sep 08, 2023 | 10.71 | 10.93 | 10.62 | 10.82 | 9,634,850 | +0.03(+0.28%) |
Sep 07, 2023 | 10.78 | 10.87 | 10.56 | 10.79 | 12,499,421 | -0.18(-1.64%) |
Sep 06, 2023 | 11.72 | 11.92 | 10.93 | 10.97 | 16,381,132 | -0.87(-7.35%) |
Sep 05, 2023 | 12.21 | 12.42 | 11.78 | 11.84 | 14,102,035 | -0.50(-4.05%) |
Sep 01, 2023 | 11.91 | 12.45 | 11.90 | 12.34 | 16,259,895 | +0.56(+4.75%) |
Aug 31, 2023 | 11.69 | 11.90 | 11.52 | 11.78 | 13,595,915 | +0.10(+0.86%) |
Aug 30, 2023 | 10.95 | 11.75 | 10.92 | 11.68 | 26,156,284 | +0.91(+8.45%) |
Aug 29, 2023 | 10.26 | 10.77 | 10.19 | 10.77 | 10,588,162 | +0.49(+4.77%) |
Aug 28, 2023 | 10.25 | 10.37 | 10.21 | 10.28 | 9,888,633 | +0.06(+0.59%) |
Aug 25, 2023 | 10.55 | 10.59 | 10.14 | 10.22 | 16,294,097 | -0.36(-3.40%) |
Aug 24, 2023 | 10.74 | 10.91 | 10.54 | 10.58 | 13,455,240 | -0.14(-1.31%) |
Aug 23, 2023 | 10.67 | 10.82 | 10.64 | 10.72 | 11,380,765 | -0.09(-0.83%) |
Aug 22, 2023 | 11.19 | 11.39 | 10.80 | 10.81 | 10,784,563 | -0.29(-2.61%) |
Aug 21, 2023 | 11.15 | 11.21 | 10.75 | 11.10 | 13,923,461 | -0.03(-0.27%) |
Aug 18, 2023 | 10.85 | 11.26 | 10.73 | 11.13 | 10,840,046 | +0.07(+0.63%) |
Aug 17, 2023 | 11.41 | 11.58 | 11.01 | 11.06 | 10,224,011 | -0.30(-2.64%) |
Aug 16, 2023 | 12.05 | 12.27 | 11.34 | 11.36 | 13,706,538 | -0.72(-5.96%) |
Aug 15, 2023 | 12.03 | 12.51 | 11.87 | 12.08 | 25,546,520 | +0.44(+3.78%) |
Aug 14, 2023 | 11.42 | 11.77 | 11.32 | 11.64 | 18,109,136 | +0.26(+2.28%) |
Aug 11, 2023 | 10.86 | 11.47 | 10.72 | 11.38 | 20,201,962 | +0.34(+3.08%) |
Aug 10, 2023 | 10.49 | 11.18 | 10.33 | 11.04 | 25,042,004 | +0.64(+6.15%) |
Aug 09, 2023 | 10.97 | 11.52 | 10.38 | 10.40 | 43,145,732 | -1.16(-10.03%) |
Aug 08, 2023 | 10.73 | 11.61 | 10.71 | 11.56 | 37,691,076 | +0.59(+5.38%) |
Aug 07, 2023 | 10.85 | 11.06 | 10.66 | 10.97 | 14,475,548 | +0.12(+1.11%) |
Aug 04, 2023 | 11.53 | 11.69 | 10.79 | 10.85 | 15,676,061 | -0.66(-5.73%) |
Aug 03, 2023 | 11.59 | 11.80 | 11.49 | 11.51 | 10,704,439 | -0.20(-1.71%) |
Aug 02, 2023 | 11.98 | 12.40 | 11.64 | 11.71 | 13,355,462 | -0.52(-4.25%) |
Aug 01, 2023 | 12.37 | 12.54 | 11.75 | 12.23 | 18,090,108 | -0.48(-3.78%) |
Jul 31, 2023 | 12.52 | 12.78 | 12.37 | 12.71 | 14,998,234 | +0.23(+1.84%) |
Jul 28, 2023 | 12.16 | 12.52 | 12.07 | 12.48 | 15,685,151 | +0.53(+4.44%) |
Jul 27, 2023 | 12.37 | 12.79 | 11.90 | 11.95 | 20,054,938 | -0.25(-2.05%) |
Jul 26, 2023 | 11.55 | 12.22 | 11.45 | 12.20 | 12,977,205 | +0.64(+5.54%) |
Jul 25, 2023 | 11.78 | 11.90 | 11.52 | 11.56 | 12,429,678 | -0.11(-0.94%) |
Jul 24, 2023 | 11.50 | 11.72 | 11.38 | 11.67 | 9,215,242 | +0.25(+2.19%) |
Jul 21, 2023 | 11.47 | 11.56 | 11.12 | 11.42 | 12,785,911 | +0.00(+0.00%) |
Jul 20, 2023 | 11.93 | 11.98 | 11.27 | 11.42 | 16,694,357 | -0.76(-6.24%) |
Jul 19, 2023 | 11.98 | 12.49 | 11.85 | 12.18 | 16,723,844 | +0.41(+3.48%) |
Jul 18, 2023 | 11.54 | 11.82 | 11.49 | 11.77 | 9,573,851 | +0.29(+2.53%) |
Jul 17, 2023 | 11.30 | 11.64 | 11.26 | 11.48 | 8,762,814 | +0.18(+1.59%) |
Jul 14, 2023 | 11.58 | 11.79 | 11.15 | 11.30 | 9,792,422 | -0.25(-2.16%) |
Jul 13, 2023 | 11.52 | 11.65 | 11.21 | 11.55 | 12,629,736 | +0.11(+0.96%) |
Jul 12, 2023 | 11.81 | 11.96 | 11.39 | 11.44 | 15,659,107 | -0.11(-0.95%) |
Jul 11, 2023 | 11.04 | 11.98 | 11.03 | 11.55 | 22,116,744 | +0.53(+4.81%) |
Jul 10, 2023 | 10.08 | 11.30 | 10.04 | 11.02 | 27,938,056 | +0.91(+9.00%) |
Jul 07, 2023 | 9.540 | 10.21 | 9.530 | 10.11 | 18,375,380 | +0.55(+5.75%) |
Jul 06, 2023 | 10.02 | 10.04 | 9.440 | 9.560 | 17,138,496 | -0.63(-6.18%) |
Jul 05, 2023 | 10.02 | 10.23 | 10.00 | 10.19 | 10,028,703 | +0.05(+0.49%) |