Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.21 | 13.68 | 12.98 | 13.61 | 2,488,449 | +0.40(+3.03%) |
Sep 28, 2023 | 13.20 | 13.51 | 12.86 | 13.21 | 2,802,807 | +0.96(+7.84%) |
Sep 27, 2023 | 12.25 | 12.49 | 12.16 | 12.25 | 1,739,273 | -0.01(-0.08%) |
Sep 26, 2023 | 12.18 | 12.48 | 12.17 | 12.26 | 1,277,479 | -0.01(-0.08%) |
Sep 25, 2023 | 12.38 | 12.31 | 12.20 | 12.27 | 859,847 | -0.14(-1.13%) |
Sep 22, 2023 | 12.42 | 12.60 | 12.31 | 12.41 | 1,164,135 | +0.08(+0.65%) |
Sep 21, 2023 | 12.33 | 12.54 | 12.06 | 12.33 | 801,603 | -0.12(-0.96%) |
Sep 20, 2023 | 12.52 | 12.69 | 12.43 | 12.45 | 896,853 | -0.07(-0.56%) |
Sep 19, 2023 | 12.34 | 12.88 | 12.34 | 12.52 | 1,291,815 | +0.17(+1.38%) |
Sep 18, 2023 | 12.45 | 12.45 | 12.13 | 12.35 | 682,059 | -0.04(-0.32%) |
Sep 15, 2023 | 12.64 | 12.67 | 12.20 | 12.39 | 1,210,450 | -0.20(-1.59%) |
Sep 14, 2023 | 12.41 | 13.08 | 12.27 | 12.59 | 1,916,458 | +0.39(+3.20%) |
Sep 13, 2023 | 12.54 | 12.56 | 12.10 | 12.20 | 1,118,551 | -0.28(-2.24%) |
Sep 12, 2023 | 13.00 | 13.10 | 12.33 | 12.48 | 1,590,424 | -0.75(-5.67%) |
Sep 11, 2023 | 13.56 | 13.62 | 13.19 | 13.23 | 573,315 | -0.34(-2.51%) |
Sep 08, 2023 | 13.75 | 13.95 | 13.55 | 13.57 | 574,628 | -0.30(-2.16%) |
Sep 07, 2023 | 14.27 | 14.34 | 12.73 | 13.87 | 2,183,330 | -0.62(-4.28%) |
Sep 06, 2023 | 14.67 | 14.67 | 14.27 | 14.49 | 401,297 | -0.02(-0.14%) |
Sep 05, 2023 | 14.73 | 14.84 | 14.44 | 14.51 | 630,635 | -0.26(-1.76%) |
Sep 01, 2023 | 14.80 | 15.03 | 14.61 | 14.77 | 735,545 | +0.07(+0.48%) |
Aug 31, 2023 | 14.41 | 14.98 | 14.23 | 14.70 | 1,094,994 | +0.35(+2.44%) |
Aug 30, 2023 | 13.99 | 14.98 | 13.70 | 14.35 | 3,926,989 | +0.34(+2.43%) |
Aug 29, 2023 | 14.02 | 14.16 | 13.94 | 14.01 | 355,742 | -0.04(-0.28%) |
Aug 28, 2023 | 14.11 | 14.25 | 13.92 | 14.05 | 276,298 | -0.01(-0.07%) |
Aug 25, 2023 | 14.18 | 14.22 | 13.86 | 14.06 | 493,628 | -0.11(-0.78%) |
Aug 24, 2023 | 14.56 | 14.57 | 14.11 | 14.17 | 994,147 | -0.26(-1.80%) |
Aug 23, 2023 | 14.51 | 14.61 | 14.37 | 14.43 | 944,631 | -0.07(-0.48%) |
Aug 22, 2023 | 14.35 | 14.52 | 14.16 | 14.50 | 680,575 | +0.15(+1.05%) |
Aug 21, 2023 | 14.87 | 14.91 | 14.31 | 14.35 | 1,011,671 | -0.50(-3.37%) |
Aug 18, 2023 | 14.25 | 14.86 | 14.25 | 14.85 | 520,176 | +0.42(+2.91%) |
Aug 17, 2023 | 14.54 | 14.65 | 14.41 | 14.43 | 403,158 | -0.11(-0.76%) |
Aug 16, 2023 | 14.61 | 14.75 | 14.38 | 14.54 | 703,122 | -0.20(-1.36%) |
Aug 15, 2023 | 15.04 | 15.04 | 14.68 | 14.74 | 544,985 | -0.31(-2.06%) |
Aug 14, 2023 | 14.93 | 15.12 | 14.78 | 15.05 | 517,567 | +0.14(+0.94%) |
Aug 11, 2023 | 14.94 | 15.04 | 14.71 | 14.91 | 1,067,954 | -0.20(-1.32%) |
Aug 10, 2023 | 15.54 | 15.75 | 15.02 | 15.11 | 1,294,966 | -0.44(-2.83%) |
Aug 09, 2023 | 16.06 | 16.48 | 15.48 | 15.55 | 1,303,051 | -1.21(-7.22%) |
Aug 08, 2023 | 16.12 | 16.84 | 15.93 | 16.76 | 1,093,860 | +0.37(+2.26%) |
Aug 07, 2023 | 16.44 | 16.45 | 16.02 | 16.39 | 1,028,103 | -0.05(-0.30%) |
Aug 04, 2023 | 16.65 | 16.87 | 16.04 | 16.44 | 2,045,996 | -0.35(-2.08%) |
Aug 03, 2023 | 17.41 | 17.46 | 16.76 | 16.79 | 921,967 | -0.83(-4.71%) |
Aug 02, 2023 | 17.50 | 17.97 | 17.15 | 17.62 | 643,683 | -0.17(-0.96%) |
Aug 01, 2023 | 18.13 | 19.20 | 17.70 | 17.79 | 1,649,692 | -0.35(-1.93%) |
Jul 31, 2023 | 18.51 | 18.55 | 18.05 | 18.14 | 1,042,956 | -0.47(-2.53%) |
Jul 28, 2023 | 18.93 | 19.15 | 18.56 | 18.61 | 1,742,304 | -0.58(-3.02%) |
Jul 27, 2023 | 19.93 | 19.96 | 19.16 | 19.19 | 493,847 | -0.74(-3.71%) |
Jul 26, 2023 | 19.38 | 20.11 | 19.37 | 19.93 | 411,685 | +0.25(+1.27%) |
Jul 25, 2023 | 20.06 | 20.36 | 19.51 | 19.68 | 884,994 | -0.53(-2.62%) |
Jul 24, 2023 | 20.27 | 20.44 | 20.19 | 20.21 | 425,693 | -0.06(-0.30%) |
Jul 21, 2023 | 20.67 | 20.87 | 20.20 | 20.27 | 867,658 | -0.39(-1.89%) |
Jul 20, 2023 | 21.12 | 21.18 | 20.66 | 20.66 | 542,231 | -0.61(-2.87%) |
Jul 19, 2023 | 21.30 | 21.49 | 21.09 | 21.27 | 914,303 | -0.03(-0.14%) |
Jul 18, 2023 | 21.15 | 21.72 | 21.04 | 21.30 | 1,512,374 | +0.45(+2.16%) |
Jul 17, 2023 | 21.22 | 21.24 | 20.71 | 20.85 | 1,939,905 | +0.48(+2.36%) |
Jul 14, 2023 | 21.00 | 21.09 | 20.12 | 20.37 | 1,053,485 | -0.53(-2.54%) |
Jul 13, 2023 | 20.44 | 21.71 | 20.40 | 20.90 | 2,844,988 | +1.72(+8.97%) |
Jul 12, 2023 | 19.12 | 19.32 | 19.00 | 19.18 | 632,330 | +0.08(+0.42%) |
Jul 11, 2023 | 19.14 | 19.25 | 18.85 | 19.10 | 1,451,477 | +0.24(+1.27%) |
Jul 10, 2023 | 18.50 | 19.41 | 18.17 | 18.86 | 1,868,850 | +1.48(+8.52%) |
Jul 07, 2023 | 17.25 | 17.61 | 17.23 | 17.38 | 419,590 | +0.19(+1.11%) |
Jul 06, 2023 | 16.99 | 17.19 | 16.74 | 17.19 | 567,939 | +0.15(+0.88%) |
Jul 05, 2023 | 17.33 | 17.33 | 16.95 | 17.04 | 850,571 | -0.38(-2.18%) |