Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.96 | 13.30 | 12.92 | 13.09 | 1,250,284 | +0.35(+2.75%) |
Sep 28, 2023 | 12.21 | 12.91 | 12.08 | 12.74 | 1,414,276 | +0.57(+4.72%) |
Sep 27, 2023 | 12.37 | 12.39 | 12.01 | 12.16 | 934,820 | -0.08(-0.64%) |
Sep 26, 2023 | 12.84 | 12.90 | 12.21 | 12.24 | 1,179,276 | -0.77(-5.91%) |
Sep 25, 2023 | 12.65 | 13.05 | 12.81 | 13.01 | 1,116,436 | +0.33(+2.61%) |
Sep 22, 2023 | 13.08 | 13.16 | 12.65 | 12.68 | 1,081,503 | -0.40(-3.05%) |
Sep 21, 2023 | 12.88 | 13.22 | 12.79 | 13.08 | 1,139,433 | +0.00(+0.00%) |
Sep 20, 2023 | 12.84 | 13.23 | 12.77 | 13.08 | 1,195,144 | +0.37(+2.91%) |
Sep 19, 2023 | 13.11 | 13.20 | 12.67 | 12.71 | 835,018 | -0.36(-2.76%) |
Sep 18, 2023 | 13.40 | 13.40 | 13.05 | 13.07 | 638,583 | -0.25(-1.90%) |
Sep 15, 2023 | 13.51 | 13.62 | 13.27 | 13.32 | 1,253,086 | -0.22(-1.65%) |
Sep 14, 2023 | 13.15 | 13.58 | 13.15 | 13.55 | 1,755,149 | +0.50(+3.81%) |
Sep 13, 2023 | 13.21 | 13.28 | 12.92 | 13.05 | 3,162,553 | -0.14(-1.03%) |
Sep 12, 2023 | 13.19 | 13.38 | 13.08 | 13.19 | 1,492,992 | -0.01(-0.07%) |
Sep 11, 2023 | 13.36 | 13.47 | 13.19 | 13.20 | 1,129,338 | -0.01(-0.07%) |
Sep 08, 2023 | 13.15 | 13.29 | 13.02 | 13.21 | 2,016,568 | +0.04(+0.30%) |
Sep 07, 2023 | 13.14 | 13.38 | 12.99 | 13.17 | 4,730,083 | -0.37(-2.73%) |
Sep 06, 2023 | 13.33 | 13.95 | 13.26 | 13.54 | 1,324,053 | +0.21(+1.61%) |
Sep 05, 2023 | 13.53 | 13.65 | 13.18 | 13.32 | 1,278,226 | -0.31(-2.29%) |
Sep 01, 2023 | 13.45 | 13.86 | 13.41 | 13.63 | 1,123,376 | +0.35(+2.64%) |
Aug 31, 2023 | 13.15 | 13.49 | 13.15 | 13.28 | 1,000,174 | +0.09(+0.66%) |
Aug 30, 2023 | 13.03 | 13.35 | 12.98 | 13.20 | 987,155 | +0.11(+0.82%) |
Aug 29, 2023 | 12.66 | 13.09 | 12.61 | 13.09 | 952,898 | +0.49(+3.86%) |
Aug 28, 2023 | 12.25 | 12.63 | 12.23 | 12.60 | 921,203 | +0.47(+3.85%) |
Aug 25, 2023 | 11.81 | 12.21 | 11.76 | 12.13 | 1,063,873 | +0.35(+2.98%) |
Aug 24, 2023 | 11.83 | 11.90 | 11.68 | 11.78 | 786,229 | +0.00(+0.00%) |
Aug 23, 2023 | 11.69 | 12.01 | 11.58 | 11.78 | 1,412,926 | +0.07(+0.58%) |
Aug 22, 2023 | 12.03 | 12.17 | 11.71 | 11.72 | 788,705 | -0.27(-2.27%) |
Aug 21, 2023 | 12.15 | 12.15 | 11.95 | 11.99 | 1,078,755 | -0.11(-0.89%) |
Aug 18, 2023 | 12.05 | 12.20 | 11.99 | 12.09 | 1,044,247 | -0.09(-0.72%) |
Aug 17, 2023 | 12.30 | 12.45 | 12.09 | 12.18 | 965,351 | +0.09(+0.73%) |
Aug 16, 2023 | 12.42 | 12.53 | 12.09 | 12.09 | 1,087,873 | -0.33(-2.66%) |
Aug 15, 2023 | 12.69 | 12.85 | 12.35 | 12.43 | 965,958 | -0.52(-3.99%) |
Aug 14, 2023 | 12.90 | 13.06 | 12.84 | 12.94 | 1,221,715 | -0.13(-0.97%) |
Aug 11, 2023 | 12.90 | 13.24 | 12.83 | 13.07 | 980,962 | +0.16(+1.24%) |
Aug 10, 2023 | 12.96 | 13.10 | 12.77 | 12.91 | 976,811 | +0.09(+0.68%) |
Aug 09, 2023 | 12.73 | 13.05 | 12.67 | 12.82 | 953,684 | +0.12(+0.91%) |
Aug 08, 2023 | 12.46 | 12.72 | 12.19 | 12.71 | 1,137,235 | +0.17(+1.39%) |
Aug 07, 2023 | 12.60 | 12.72 | 12.38 | 12.53 | 658,600 | -0.03(-0.23%) |
Aug 04, 2023 | 12.28 | 12.72 | 12.17 | 12.56 | 791,273 | +0.29(+2.36%) |
Aug 03, 2023 | 12.43 | 12.46 | 12.11 | 12.27 | 1,672,430 | -0.24(-1.93%) |
Aug 02, 2023 | 12.76 | 12.93 | 12.34 | 12.51 | 1,545,604 | -0.52(-4.00%) |
Aug 01, 2023 | 12.77 | 13.10 | 12.65 | 13.03 | 1,570,739 | +0.21(+1.66%) |
Jul 31, 2023 | 13.08 | 13.18 | 12.71 | 12.82 | 1,951,469 | -0.28(-2.13%) |
Jul 28, 2023 | 13.71 | 13.71 | 12.98 | 13.10 | 2,043,841 | -0.52(-3.82%) |
Jul 27, 2023 | 13.25 | 14.05 | 12.86 | 13.62 | 3,141,056 | -0.69(-4.85%) |
Jul 26, 2023 | 14.17 | 14.48 | 14.17 | 14.32 | 2,141,873 | +0.08(+0.54%) |
Jul 25, 2023 | 14.12 | 14.41 | 14.06 | 14.24 | 1,307,243 | +0.23(+1.65%) |
Jul 24, 2023 | 14.14 | 14.35 | 13.97 | 14.01 | 833,679 | -0.15(-1.09%) |
Jul 21, 2023 | 13.99 | 14.20 | 13.67 | 14.16 | 1,266,245 | +0.20(+1.45%) |
Jul 20, 2023 | 14.19 | 14.19 | 13.74 | 13.96 | 1,294,902 | -0.12(-0.82%) |
Jul 19, 2023 | 14.00 | 14.15 | 13.94 | 14.08 | 1,255,636 | +0.10(+0.69%) |
Jul 18, 2023 | 13.75 | 14.15 | 13.64 | 13.98 | 1,074,749 | +0.28(+2.04%) |
Jul 17, 2023 | 13.84 | 13.93 | 13.58 | 13.70 | 1,179,090 | -0.24(-1.73%) |
Jul 14, 2023 | 14.00 | 14.00 | 13.70 | 13.94 | 1,677,832 | -0.09(-0.62%) |
Jul 13, 2023 | 13.80 | 14.04 | 13.74 | 14.03 | 1,054,061 | +0.29(+2.11%) |
Jul 12, 2023 | 13.70 | 13.96 | 13.48 | 13.74 | 1,879,914 | +0.42(+3.19%) |
Jul 11, 2023 | 12.67 | 13.39 | 12.59 | 13.31 | 1,710,620 | +0.76(+6.07%) |
Jul 10, 2023 | 12.44 | 12.72 | 12.38 | 12.55 | 849,331 | +0.11(+0.85%) |
Jul 07, 2023 | 11.86 | 12.59 | 11.86 | 12.45 | 1,107,253 | +0.70(+6.00%) |
Jul 06, 2023 | 11.60 | 11.75 | 11.37 | 11.74 | 766,278 | -0.21(-1.78%) |
Jul 05, 2023 | 12.20 | 12.21 | 11.95 | 11.95 | 1,146,016 | -0.45(-3.65%) |