Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.38 | 12.47 | 12.17 | 12.25 | 3,618,160 | +0.02(+0.16%) |
Sep 28, 2023 | 12.00 | 12.31 | 11.90 | 12.23 | 4,888,413 | +0.22(+1.83%) |
Sep 27, 2023 | 12.63 | 12.75 | 11.96 | 12.01 | 5,499,242 | -0.58(-4.61%) |
Sep 26, 2023 | 12.98 | 13.18 | 12.53 | 12.59 | 4,174,448 | -0.52(-3.97%) |
Sep 25, 2023 | 13.30 | 13.25 | 13.03 | 13.11 | 4,987,924 | -0.37(-2.74%) |
Sep 22, 2023 | 15.02 | 15.10 | 13.44 | 13.48 | 7,266,512 | -1.60(-10.61%) |
Sep 21, 2023 | 15.25 | 15.28 | 14.96 | 15.08 | 3,246,177 | -0.36(-2.33%) |
Sep 20, 2023 | 15.84 | 15.91 | 15.41 | 15.44 | 1,946,960 | -0.30(-1.91%) |
Sep 19, 2023 | 15.87 | 16.02 | 15.60 | 15.74 | 1,716,995 | -0.12(-0.76%) |
Sep 18, 2023 | 16.11 | 16.11 | 15.72 | 15.86 | 2,333,672 | -0.26(-1.61%) |
Sep 15, 2023 | 16.24 | 16.32 | 16.09 | 16.12 | 7,438,542 | -0.24(-1.47%) |
Sep 14, 2023 | 15.90 | 16.37 | 15.83 | 16.36 | 3,383,112 | +0.74(+4.74%) |
Sep 13, 2023 | 15.68 | 15.73 | 15.47 | 15.62 | 2,602,671 | -0.16(-1.01%) |
Sep 12, 2023 | 16.18 | 16.23 | 15.74 | 15.78 | 2,150,080 | -0.47(-2.89%) |
Sep 11, 2023 | 16.11 | 16.27 | 16.02 | 16.25 | 2,313,934 | +0.25(+1.56%) |
Sep 08, 2023 | 15.76 | 16.05 | 15.68 | 16.00 | 2,234,368 | +0.24(+1.52%) |
Sep 07, 2023 | 16.19 | 16.29 | 15.69 | 15.76 | 3,738,828 | -0.57(-3.49%) |
Sep 06, 2023 | 17.02 | 17.21 | 16.23 | 16.33 | 2,843,655 | -0.77(-4.50%) |
Sep 05, 2023 | 16.97 | 17.29 | 16.97 | 17.10 | 2,161,998 | -0.07(-0.41%) |
Sep 01, 2023 | 17.05 | 17.25 | 16.96 | 17.17 | 1,417,440 | +0.22(+1.30%) |
Aug 31, 2023 | 17.04 | 17.16 | 16.89 | 16.95 | 2,332,582 | -0.06(-0.35%) |
Aug 30, 2023 | 17.19 | 17.19 | 16.86 | 17.01 | 1,765,735 | -0.17(-0.99%) |
Aug 29, 2023 | 17.03 | 17.41 | 16.85 | 17.18 | 1,460,376 | +0.16(+0.94%) |
Aug 28, 2023 | 17.01 | 17.18 | 16.82 | 17.02 | 1,652,453 | +0.14(+0.83%) |
Aug 25, 2023 | 17.23 | 17.32 | 16.69 | 16.88 | 1,391,339 | -0.31(-1.80%) |
Aug 24, 2023 | 17.32 | 17.47 | 17.17 | 17.19 | 1,371,543 | -0.18(-1.04%) |
Aug 23, 2023 | 17.29 | 17.50 | 17.06 | 17.37 | 1,287,145 | +0.14(+0.81%) |
Aug 22, 2023 | 17.30 | 17.45 | 17.10 | 17.23 | 1,568,565 | -0.03(-0.17%) |
Aug 21, 2023 | 17.30 | 17.44 | 17.04 | 17.26 | 2,731,159 | +0.01(+0.06%) |
Aug 18, 2023 | 17.03 | 17.27 | 16.96 | 17.25 | 2,799,421 | -0.03(-0.17%) |
Aug 17, 2023 | 17.23 | 17.71 | 17.22 | 17.28 | 3,014,922 | +0.09(+0.52%) |
Aug 16, 2023 | 17.43 | 17.52 | 17.17 | 17.19 | 1,671,124 | -0.31(-1.77%) |
Aug 15, 2023 | 17.70 | 17.76 | 17.46 | 17.50 | 2,361,267 | -0.34(-1.91%) |
Aug 14, 2023 | 17.35 | 17.95 | 17.27 | 17.84 | 3,759,595 | +0.49(+2.82%) |
Aug 11, 2023 | 16.69 | 17.36 | 16.62 | 17.35 | 3,138,018 | +0.57(+3.40%) |
Aug 10, 2023 | 16.57 | 16.80 | 16.51 | 16.78 | 2,143,776 | +0.30(+1.82%) |
Aug 09, 2023 | 16.54 | 16.64 | 16.41 | 16.48 | 1,784,560 | -0.02(-0.12%) |
Aug 08, 2023 | 16.24 | 16.53 | 16.11 | 16.50 | 2,508,536 | -0.05(-0.30%) |
Aug 07, 2023 | 16.38 | 16.61 | 16.11 | 16.55 | 3,384,508 | +0.20(+1.22%) |
Aug 04, 2023 | 15.94 | 16.47 | 15.88 | 16.35 | 2,577,936 | +0.47(+2.96%) |
Aug 03, 2023 | 16.14 | 16.22 | 15.86 | 15.88 | 2,513,447 | -0.35(-2.16%) |
Aug 02, 2023 | 16.28 | 16.35 | 16.02 | 16.23 | 3,364,404 | -0.24(-1.46%) |
Aug 01, 2023 | 16.66 | 16.77 | 16.32 | 16.47 | 3,469,878 | -0.38(-2.26%) |
Jul 31, 2023 | 15.96 | 16.86 | 15.95 | 16.85 | 6,328,534 | +0.90(+5.64%) |
Jul 28, 2023 | 16.01 | 16.37 | 15.64 | 15.95 | 6,290,128 | +0.10(+0.63%) |
Jul 27, 2023 | 17.66 | 17.69 | 15.82 | 15.85 | 10,320,603 | -2.09(-11.65%) |
Jul 26, 2023 | 17.92 | 18.19 | 17.86 | 17.94 | 4,652,805 | +0.02(+0.11%) |
Jul 25, 2023 | 18.20 | 18.26 | 17.89 | 17.92 | 2,011,100 | -0.33(-1.81%) |
Jul 24, 2023 | 18.03 | 18.29 | 17.78 | 18.25 | 1,715,679 | -0.01(-0.05%) |
Jul 21, 2023 | 18.31 | 18.44 | 18.04 | 18.26 | 2,306,284 | +0.03(+0.16%) |
Jul 20, 2023 | 18.88 | 18.89 | 18.18 | 18.23 | 2,036,262 | -0.69(-3.65%) |
Jul 19, 2023 | 18.60 | 18.94 | 18.51 | 18.92 | 2,560,740 | +0.41(+2.22%) |
Jul 18, 2023 | 18.05 | 18.69 | 18.01 | 18.51 | 1,926,237 | +0.37(+2.04%) |
Jul 17, 2023 | 18.45 | 18.55 | 18.12 | 18.14 | 2,232,902 | -0.30(-1.63%) |
Jul 14, 2023 | 18.86 | 18.90 | 18.33 | 18.44 | 1,562,510 | -0.46(-2.43%) |
Jul 13, 2023 | 18.75 | 19.12 | 18.75 | 18.90 | 1,988,473 | +0.24(+1.29%) |
Jul 12, 2023 | 19.23 | 19.36 | 18.64 | 18.66 | 3,601,877 | -0.42(-2.20%) |
Jul 11, 2023 | 18.93 | 19.16 | 18.91 | 19.08 | 2,440,051 | +0.17(+0.90%) |
Jul 10, 2023 | 18.61 | 18.92 | 18.55 | 18.91 | 3,215,509 | +0.21(+1.12%) |
Jul 07, 2023 | 18.67 | 18.92 | 18.65 | 18.70 | 4,112,219 | +0.05(+0.27%) |
Jul 06, 2023 | 18.54 | 18.89 | 18.29 | 18.65 | 2,854,114 | -0.11(-0.59%) |
Jul 05, 2023 | 18.79 | 18.83 | 18.38 | 18.76 | 5,206,964 | +0.31(+1.68%) |