Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.39 | 14.39 | 13.85 | 13.91 | 23,497 | -0.35(-2.42%) |
Sep 28, 2023 | 14.46 | 14.51 | 14.23 | 14.26 | 13,196 | -0.09(-0.62%) |
Sep 27, 2023 | 14.41 | 14.74 | 14.29 | 14.35 | 14,616 | -0.06(-0.41%) |
Sep 26, 2023 | 14.76 | 14.76 | 14.41 | 14.41 | 29,593 | -0.16(-1.08%) |
Sep 25, 2023 | 14.45 | 14.64 | 14.50 | 14.57 | 14,901 | +0.07(+0.48%) |
Sep 22, 2023 | 14.44 | 14.56 | 14.30 | 14.50 | 23,826 | +0.20(+1.38%) |
Sep 21, 2023 | 14.75 | 14.75 | 14.30 | 14.30 | 40,975 | -0.39(-2.68%) |
Sep 20, 2023 | 14.73 | 14.96 | 14.60 | 14.69 | 25,342 | +0.08(+0.54%) |
Sep 19, 2023 | 14.34 | 14.77 | 14.22 | 14.62 | 31,205 | +0.36(+2.56%) |
Sep 18, 2023 | 14.39 | 14.50 | 14.20 | 14.25 | 16,212 | -0.29(-1.97%) |
Sep 15, 2023 | 13.89 | 14.62 | 13.69 | 14.54 | 84,201 | +0.61(+4.39%) |
Sep 14, 2023 | 14.09 | 14.09 | 13.92 | 13.92 | 12,246 | -0.01(-0.11%) |
Sep 13, 2023 | 13.85 | 14.02 | 13.85 | 13.94 | 12,079 | -0.24(-1.70%) |
Sep 12, 2023 | 14.04 | 14.25 | 13.92 | 14.18 | 9,922 | +0.11(+0.77%) |
Sep 11, 2023 | 14.15 | 14.20 | 13.86 | 14.07 | 9,940 | +0.12(+0.85%) |
Sep 08, 2023 | 13.95 | 14.05 | 13.82 | 13.95 | 13,131 | +0.00(+0.00%) |
Sep 07, 2023 | 14.03 | 14.19 | 13.88 | 13.95 | 44,180 | -0.07(-0.49%) |
Sep 06, 2023 | 14.33 | 14.33 | 13.91 | 14.02 | 11,201 | -0.34(-2.34%) |
Sep 05, 2023 | 14.62 | 14.62 | 14.23 | 14.36 | 8,783 | -0.33(-2.22%) |
Sep 01, 2023 | 14.47 | 14.79 | 14.47 | 14.68 | 14,778 | +0.27(+1.85%) |
Aug 31, 2023 | 14.60 | 14.60 | 14.33 | 14.42 | 9,978 | -0.08(-0.54%) |
Aug 30, 2023 | 14.22 | 14.59 | 14.21 | 14.50 | 22,710 | +0.13(+0.89%) |
Aug 29, 2023 | 14.29 | 14.43 | 14.29 | 14.37 | 6,807 | +0.16(+1.11%) |
Aug 28, 2023 | 13.97 | 14.29 | 13.97 | 14.21 | 18,751 | +0.20(+1.41%) |
Aug 25, 2023 | 14.15 | 14.15 | 13.78 | 14.01 | 16,685 | -0.14(-0.98%) |
Aug 24, 2023 | 14.06 | 14.22 | 13.82 | 14.15 | 12,994 | +0.02(+0.14%) |
Aug 23, 2023 | 14.11 | 14.30 | 13.88 | 14.13 | 17,377 | +0.07(+0.49%) |
Aug 22, 2023 | 14.38 | 14.60 | 13.96 | 14.06 | 13,351 | -0.40(-2.79%) |
Aug 21, 2023 | 13.95 | 14.60 | 13.92 | 14.47 | 30,460 | +0.50(+3.60%) |
Aug 18, 2023 | 14.15 | 14.24 | 13.85 | 13.96 | 28,378 | -0.26(-1.80%) |
Aug 17, 2023 | 14.48 | 14.58 | 14.22 | 14.22 | 20,309 | -0.19(-1.30%) |
Aug 16, 2023 | 15.24 | 15.24 | 14.36 | 14.41 | 30,690 | -0.67(-4.45%) |
Aug 15, 2023 | 15.10 | 15.43 | 14.91 | 15.08 | 15,061 | -0.25(-1.61%) |
Aug 14, 2023 | 15.82 | 16.09 | 15.16 | 15.33 | 15,840 | -0.64(-4.01%) |
Aug 11, 2023 | 16.05 | 16.24 | 15.83 | 15.97 | 15,141 | -0.11(-0.67%) |
Aug 10, 2023 | 16.10 | 16.10 | 15.96 | 16.07 | 10,328 | -0.13(-0.79%) |
Aug 09, 2023 | 16.37 | 16.46 | 16.07 | 16.20 | 11,694 | -0.25(-1.50%) |
Aug 08, 2023 | 16.27 | 16.61 | 16.08 | 16.45 | 17,268 | -0.08(-0.48%) |
Aug 07, 2023 | 16.89 | 16.89 | 16.43 | 16.53 | 16,684 | -0.17(-1.00%) |
Aug 04, 2023 | 16.29 | 16.85 | 16.29 | 16.70 | 17,617 | +0.28(+1.68%) |
Aug 03, 2023 | 16.21 | 16.56 | 16.14 | 16.42 | 11,990 | +0.21(+1.28%) |
Aug 02, 2023 | 16.11 | 16.44 | 15.96 | 16.21 | 24,480 | -0.11(-0.66%) |
Aug 01, 2023 | 16.66 | 16.70 | 15.96 | 16.32 | 19,208 | -0.42(-2.51%) |
Jul 31, 2023 | 16.69 | 16.74 | 16.19 | 16.74 | 21,760 | +0.24(+1.48%) |
Jul 28, 2023 | 16.71 | 16.76 | 16.48 | 16.50 | 11,974 | -0.01(-0.06%) |
Jul 27, 2023 | 16.67 | 17.11 | 16.35 | 16.51 | 21,603 | -0.12(-0.71%) |
Jul 26, 2023 | 16.02 | 16.74 | 16.02 | 16.62 | 20,211 | +0.79(+5.01%) |
Jul 25, 2023 | 15.70 | 16.39 | 15.70 | 15.83 | 13,768 | -0.17(-1.04%) |
Jul 24, 2023 | 15.09 | 16.14 | 15.09 | 16.00 | 24,286 | +0.93(+6.14%) |
Jul 21, 2023 | 16.75 | 17.05 | 15.01 | 15.07 | 56,113 | -1.77(-10.49%) |
Jul 20, 2023 | 16.79 | 16.97 | 16.12 | 16.84 | 24,394 | -0.20(-1.15%) |
Jul 19, 2023 | 16.08 | 17.18 | 16.08 | 17.04 | 31,367 | +0.76(+4.69%) |
Jul 18, 2023 | 15.21 | 16.36 | 15.21 | 16.27 | 31,607 | +1.03(+6.74%) |
Jul 17, 2023 | 15.65 | 15.71 | 15.01 | 15.24 | 26,285 | -0.45(-2.87%) |
Jul 14, 2023 | 15.79 | 15.79 | 15.49 | 15.69 | 12,702 | +0.00(+0.00%) |
Jul 13, 2023 | 15.48 | 15.81 | 15.46 | 15.69 | 12,211 | +0.32(+2.10%) |
Jul 12, 2023 | 15.27 | 15.56 | 15.17 | 15.37 | 21,427 | +0.24(+1.62%) |
Jul 11, 2023 | 15.63 | 15.63 | 14.99 | 15.13 | 36,282 | -0.27(-1.78%) |
Jul 10, 2023 | 15.50 | 15.91 | 15.25 | 15.40 | 16,522 | +0.00(+0.00%) |
Jul 07, 2023 | 14.87 | 15.54 | 14.87 | 15.40 | 49,157 | +0.45(+3.01%) |
Jul 06, 2023 | 14.86 | 15.00 | 14.58 | 14.95 | 40,650 | -0.19(-1.23%) |
Jul 05, 2023 | 14.82 | 15.35 | 14.76 | 15.14 | 24,573 | +0.15(+0.98%) |