Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.08 | 14.13 | 13.95 | 14.06 | 31,683,794 | +0.01(+0.07%) |
Sep 28, 2023 | 13.94 | 14.06 | 13.93 | 14.05 | 29,719,540 | +0.13(+0.94%) |
Sep 27, 2023 | 14.05 | 14.05 | 13.85 | 13.92 | 29,448,096 | -0.14(-1.00%) |
Sep 26, 2023 | 13.85 | 14.11 | 13.73 | 14.06 | 37,834,268 | -0.04(-0.27%) |
Sep 25, 2023 | 14.09 | 14.14 | 13.90 | 14.09 | 32,510,162 | -0.06(-0.40%) |
Sep 22, 2023 | 14.35 | 14.38 | 14.09 | 14.15 | 36,294,308 | -0.18(-1.24%) |
Sep 21, 2023 | 14.42 | 14.54 | 14.31 | 14.33 | 36,010,596 | -0.22(-1.54%) |
Sep 20, 2023 | 14.30 | 14.72 | 14.29 | 14.55 | 48,397,172 | +0.32(+2.24%) |
Sep 19, 2023 | 14.09 | 14.27 | 14.08 | 14.23 | 35,465,816 | +0.11(+0.80%) |
Sep 18, 2023 | 14.20 | 14.24 | 14.06 | 14.12 | 32,021,252 | -0.13(-0.92%) |
Sep 15, 2023 | 14.04 | 14.32 | 14.00 | 14.25 | 86,114,424 | +0.16(+1.13%) |
Sep 14, 2023 | 13.94 | 14.18 | 13.91 | 14.09 | 58,921,904 | +0.41(+3.01%) |
Sep 13, 2023 | 13.62 | 13.73 | 13.54 | 13.68 | 33,033,208 | +0.15(+1.11%) |
Sep 12, 2023 | 13.60 | 13.64 | 13.46 | 13.53 | 29,256,196 | -0.06(-0.41%) |
Sep 11, 2023 | 13.54 | 13.65 | 13.51 | 13.59 | 30,582,088 | +0.11(+0.83%) |
Sep 08, 2023 | 13.67 | 13.67 | 13.44 | 13.48 | 30,225,300 | -0.20(-1.44%) |
Sep 07, 2023 | 13.66 | 13.81 | 13.62 | 13.67 | 32,798,982 | +0.00(+0.00%) |
Sep 06, 2023 | 13.51 | 13.80 | 13.40 | 13.67 | 45,948,920 | +0.12(+0.90%) |
Sep 05, 2023 | 13.71 | 13.80 | 13.54 | 13.55 | 30,338,822 | -0.16(-1.16%) |
Sep 01, 2023 | 13.86 | 13.91 | 13.70 | 13.71 | 21,682,862 | -0.13(-0.95%) |
Aug 31, 2023 | 13.85 | 13.93 | 13.76 | 13.84 | 48,510,832 | +0.06(+0.41%) |
Aug 30, 2023 | 13.93 | 14.03 | 13.76 | 13.79 | 27,847,584 | -0.04(-0.27%) |
Aug 29, 2023 | 13.52 | 13.86 | 13.52 | 13.82 | 48,687,220 | +0.52(+3.94%) |
Aug 28, 2023 | 13.27 | 13.35 | 13.21 | 13.30 | 32,236,958 | +0.09(+0.71%) |
Aug 25, 2023 | 13.26 | 13.30 | 13.15 | 13.21 | 23,621,998 | -0.04(-0.28%) |
Aug 24, 2023 | 13.14 | 13.36 | 13.14 | 13.24 | 31,809,532 | -0.01(-0.07%) |
Aug 23, 2023 | 13.35 | 13.43 | 13.23 | 13.25 | 31,340,180 | -0.09(-0.70%) |
Aug 22, 2023 | 13.19 | 13.40 | 13.13 | 13.35 | 46,155,680 | +0.15(+1.13%) |
Aug 21, 2023 | 13.12 | 13.23 | 13.03 | 13.20 | 51,221,392 | +0.05(+0.36%) |
Aug 18, 2023 | 13.07 | 13.23 | 13.06 | 13.15 | 34,420,152 | +0.04(+0.29%) |
Aug 17, 2023 | 13.22 | 13.25 | 13.09 | 13.11 | 38,482,404 | -0.08(-0.64%) |
Aug 16, 2023 | 13.24 | 13.28 | 13.11 | 13.20 | 31,446,234 | -0.04(-0.28%) |
Aug 15, 2023 | 13.29 | 13.30 | 13.20 | 13.23 | 28,193,766 | -0.11(-0.84%) |
Aug 14, 2023 | 13.39 | 13.45 | 13.27 | 13.35 | 28,804,172 | -0.10(-0.77%) |
Aug 11, 2023 | 13.24 | 13.48 | 13.21 | 13.45 | 33,377,602 | +0.19(+1.41%) |
Aug 10, 2023 | 13.37 | 13.43 | 13.26 | 13.26 | 35,846,692 | -0.09(-0.70%) |
Aug 09, 2023 | 13.26 | 13.43 | 13.24 | 13.36 | 36,254,052 | +0.08(+0.64%) |
Aug 08, 2023 | 13.05 | 13.29 | 13.05 | 13.27 | 41,739,548 | +0.16(+1.21%) |
Aug 07, 2023 | 13.11 | 13.19 | 13.00 | 13.11 | 40,711,772 | +0.01(+0.07%) |
Aug 04, 2023 | 13.15 | 13.21 | 13.10 | 13.10 | 41,636,776 | -0.08(-0.64%) |
Aug 03, 2023 | 13.33 | 13.35 | 13.13 | 13.19 | 43,621,328 | -0.24(-1.81%) |
Aug 02, 2023 | 13.37 | 13.63 | 13.30 | 13.43 | 44,583,512 | +0.05(+0.35%) |
Aug 01, 2023 | 13.63 | 13.64 | 13.35 | 13.38 | 49,493,380 | -0.21(-1.52%) |
Jul 31, 2023 | 13.53 | 13.65 | 13.49 | 13.59 | 50,820,840 | +0.07(+0.48%) |
Jul 28, 2023 | 13.65 | 13.73 | 13.51 | 13.52 | 54,942,600 | -0.06(-0.41%) |
Jul 27, 2023 | 13.94 | 13.96 | 13.57 | 13.58 | 69,965,808 | -0.36(-2.55%) |
Jul 26, 2023 | 13.95 | 14.01 | 13.60 | 13.94 | 67,480,608 | +0.08(+0.61%) |
Jul 25, 2023 | 14.11 | 14.14 | 13.78 | 13.85 | 63,705,084 | -0.14(-1.00%) |
Jul 24, 2023 | 13.83 | 14.12 | 13.83 | 13.99 | 52,858,520 | +0.18(+1.29%) |
Jul 21, 2023 | 13.67 | 13.83 | 13.66 | 13.81 | 52,597,048 | +0.09(+0.68%) |
Jul 20, 2023 | 13.65 | 13.72 | 13.53 | 13.72 | 82,105,760 | +0.07(+0.48%) |
Jul 19, 2023 | 13.40 | 13.70 | 13.36 | 13.65 | 151,821,344 | +1.07(+8.48%) |
Jul 18, 2023 | 12.66 | 13.09 | 12.57 | 12.59 | 141,647,040 | -0.07(-0.59%) |
Jul 17, 2023 | 13.21 | 13.30 | 12.62 | 12.66 | 171,811,712 | -0.91(-6.69%) |
Jul 14, 2023 | 13.85 | 13.86 | 13.37 | 13.57 | 108,751,128 | -0.58(-4.10%) |
Jul 13, 2023 | 14.17 | 14.20 | 14.05 | 14.15 | 43,272,100 | +0.00(+0.00%) |
Jul 12, 2023 | 14.26 | 14.29 | 14.13 | 14.15 | 49,638,224 | -0.10(-0.72%) |
Jul 11, 2023 | 14.31 | 14.36 | 14.14 | 14.25 | 42,409,904 | -0.04(-0.26%) |
Jul 10, 2023 | 14.53 | 14.55 | 14.24 | 14.29 | 48,464,716 | -0.32(-2.18%) |
Jul 07, 2023 | 14.54 | 14.74 | 14.53 | 14.61 | 30,985,532 | +0.02(+0.12%) |
Jul 06, 2023 | 14.72 | 14.74 | 14.56 | 14.59 | 36,255,180 | -0.18(-1.24%) |
Jul 05, 2023 | 14.79 | 14.92 | 14.71 | 14.78 | 35,842,056 | -0.05(-0.31%) |