Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.29 | 14.69 | 14.01 | 14.01 | 12,480 | -0.13(-0.92%) |
Sep 28, 2023 | 14.45 | 14.50 | 14.08 | 14.14 | 4,153 | -0.12(-0.84%) |
Sep 27, 2023 | 14.54 | 14.54 | 14.22 | 14.26 | 13,670 | -0.19(-1.31%) |
Sep 26, 2023 | 14.38 | 14.59 | 14.31 | 14.45 | 7,289 | +0.00(+0.00%) |
Sep 25, 2023 | 14.51 | 14.66 | 14.42 | 14.45 | 14,443 | -0.19(-1.30%) |
Sep 22, 2023 | 14.56 | 14.89 | 14.46 | 14.64 | 45,913 | -0.05(-0.34%) |
Sep 21, 2023 | 14.62 | 14.80 | 14.28 | 14.69 | 83,318 | -0.14(-0.94%) |
Sep 20, 2023 | 14.66 | 15.00 | 14.66 | 14.83 | 18,541 | +0.05(+0.34%) |
Sep 19, 2023 | 14.80 | 14.85 | 14.49 | 14.78 | 12,993 | -0.02(-0.14%) |
Sep 18, 2023 | 14.80 | 15.41 | 14.61 | 14.80 | 27,901 | -0.15(-1.00%) |
Sep 15, 2023 | 14.90 | 15.23 | 14.50 | 14.95 | 704,394 | +0.28(+1.91%) |
Sep 14, 2023 | 14.60 | 14.85 | 14.53 | 14.67 | 66,608 | +0.20(+1.38%) |
Sep 13, 2023 | 14.33 | 14.66 | 14.25 | 14.47 | 21,539 | -0.05(-0.34%) |
Sep 12, 2023 | 14.82 | 14.97 | 14.52 | 14.52 | 23,226 | -0.36(-2.42%) |
Sep 11, 2023 | 14.58 | 15.05 | 14.88 | 29,127 | +0.51(+3.55%) | |
Sep 06, 2023 | 14.37 | 0 | +0.15(+1.05%) | |||
Sep 05, 2023 | 14.48 | 14.88 | 13.99 | 14.22 | 41,077 | -0.52(-3.56%) |
Sep 01, 2023 | 14.33 | 14.85 | 14.29 | 14.74 | 6,178 | +0.64(+4.57%) |
Aug 31, 2023 | 14.12 | 14.81 | 14.10 | 14.10 | 62,126 | -0.15(-1.05%) |
Aug 30, 2023 | 14.24 | 14.48 | 14.24 | 14.25 | 2,215 | -0.20(-1.38%) |
Aug 29, 2023 | 14.25 | 14.49 | 14.00 | 14.45 | 2,052 | -0.02(-0.14%) |
Aug 28, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 658 | -0.47(-3.18%) |
Aug 25, 2023 | 14.27 | 14.95 | 14.12 | 14.95 | 12,391 | +0.55(+3.86%) |
Aug 24, 2023 | 14.27 | 14.50 | 14.25 | 14.39 | 2,174 | +0.14(+0.98%) |
Aug 23, 2023 | 14.55 | 14.55 | 13.80 | 14.25 | 10,589 | -0.21(-1.45%) |
Aug 22, 2023 | 14.64 | 14.65 | 14.46 | 14.46 | 8,566 | -0.14(-0.96%) |
Aug 21, 2023 | 14.28 | 14.74 | 14.28 | 14.60 | 1,685 | +0.14(+0.97%) |
Aug 18, 2023 | 14.35 | 14.46 | 14.12 | 14.46 | 1,506 | +0.41(+2.92%) |
Aug 17, 2023 | 14.74 | 14.87 | 14.00 | 14.05 | 54,580 | -0.73(-4.94%) |
Aug 16, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 1,154 | -0.12(-0.81%) |
Aug 15, 2023 | 14.57 | 14.95 | 14.57 | 14.90 | 4,336 | +0.33(+2.26%) |
Aug 14, 2023 | 14.94 | 15.27 | 13.42 | 14.57 | 20,745 | -0.43(-2.87%) |
Aug 11, 2023 | 15.23 | 15.44 | 14.99 | 15.00 | 16,176 | -0.10(-0.66%) |
Aug 10, 2023 | 15.10 | 15.47 | 15.10 | 15.10 | 2,734 | -0.39(-2.52%) |
Aug 09, 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 137 | +0.09(+0.58%) |
Aug 08, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 448 | +0.00(+0.00%) |
Aug 07, 2023 | 15.28 | 15.49 | 15.05 | 15.40 | 23,876 | +0.00(+0.00%) |
Aug 04, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 948 | -0.07(-0.45%) |
Aug 03, 2023 | 15.10 | 15.50 | 15.02 | 15.47 | 3,144 | +0.03(+0.19%) |
Aug 02, 2023 | 15.25 | 15.62 | 15.25 | 15.44 | 5,027 | -0.02(-0.13%) |
Aug 01, 2023 | 15.10 | 15.50 | 15.10 | 15.46 | 4,078 | +0.11(+0.72%) |
Jul 31, 2023 | 14.80 | 15.45 | 14.80 | 15.35 | 19,035 | +0.16(+1.05%) |
Jul 28, 2023 | 14.65 | 15.19 | 14.65 | 15.19 | 2,783 | +0.01(+0.07%) |
Jul 27, 2023 | 15.00 | 15.20 | 14.97 | 15.18 | 5,322 | -0.06(-0.39%) |
Jul 26, 2023 | 14.85 | 15.24 | 14.40 | 15.24 | 6,334 | +0.43(+2.90%) |
Jul 25, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 436 | +0.00(+0.00%) |
Jul 24, 2023 | 14.85 | 14.85 | 14.81 | 14.81 | 1,520 | -0.04(-0.27%) |
Jul 21, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 2,938 | -0.03(-0.20%) |
Jul 20, 2023 | 14.84 | 14.88 | 14.84 | 14.88 | 718 | +0.00(+0.00%) |
Jul 19, 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 368 | -0.07(-0.47%) |
Jul 18, 2023 | 14.52 | 14.95 | 14.50 | 14.95 | 1,166 | +0.01(+0.07%) |
Jul 17, 2023 | 14.71 | 14.98 | 14.51 | 14.94 | 4,155 | -0.08(-0.53%) |
Jul 14, 2023 | 14.94 | 15.02 | 14.94 | 15.02 | 226 | +0.39(+2.70%) |
Jul 13, 2023 | 14.50 | 14.98 | 14.50 | 14.62 | 1,624 | +0.18(+1.21%) |
Jul 12, 2023 | 14.48 | 14.48 | 14.28 | 14.45 | 722 | +0.31(+2.19%) |
Jul 11, 2023 | 14.15 | 14.53 | 14.00 | 14.14 | 4,053 | +0.03(+0.21%) |
Jul 10, 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 824 | +0.06(+0.43%) |
Jul 07, 2023 | 14.04 | 14.14 | 13.61 | 14.05 | 7,851 | -0.10(-0.71%) |
Jul 06, 2023 | 14.14 | 14.15 | 14.05 | 14.15 | 7,959 | -0.22(-1.53%) |
Jul 05, 2023 | 14.13 | 14.40 | 14.05 | 14.37 | 8,795 | -0.16(-1.10%) |