Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.00 | 14.06 | 13.61 | 13.79 | 204,422 | -0.17(-1.22%) |
Sep 28, 2023 | 13.84 | 14.18 | 13.71 | 13.96 | 196,728 | +0.10(+0.72%) |
Sep 27, 2023 | 13.73 | 13.92 | 13.71 | 13.86 | 168,914 | +0.17(+1.24%) |
Sep 26, 2023 | 13.83 | 13.93 | 13.66 | 13.69 | 166,973 | -0.18(-1.30%) |
Sep 25, 2023 | 13.87 | 13.95 | 13.87 | 13.87 | 188,423 | -0.11(-0.79%) |
Sep 22, 2023 | 14.00 | 14.14 | 13.84 | 13.98 | 367,408 | +0.02(+0.14%) |
Sep 21, 2023 | 13.98 | 14.01 | 13.77 | 13.96 | 280,400 | -0.10(-0.71%) |
Sep 20, 2023 | 14.13 | 14.32 | 14.04 | 14.06 | 234,802 | -0.03(-0.21%) |
Sep 19, 2023 | 14.11 | 14.24 | 13.99 | 14.09 | 215,160 | -0.01(-0.07%) |
Sep 18, 2023 | 14.12 | 14.27 | 13.95 | 14.10 | 597,765 | -0.08(-0.56%) |
Sep 15, 2023 | 14.45 | 14.69 | 14.13 | 14.18 | 1,163,333 | -0.32(-2.21%) |
Sep 14, 2023 | 14.03 | 14.52 | 13.89 | 14.50 | 452,581 | +0.89(+6.54%) |
Sep 13, 2023 | 13.42 | 13.65 | 13.29 | 13.61 | 270,971 | +0.19(+1.42%) |
Sep 12, 2023 | 13.28 | 13.43 | 13.19 | 13.42 | 192,244 | +0.08(+0.60%) |
Sep 11, 2023 | 13.29 | 13.34 | 13.16 | 13.34 | 237,366 | +0.12(+0.91%) |
Sep 08, 2023 | 13.41 | 13.41 | 13.14 | 13.22 | 203,589 | -0.16(-1.20%) |
Sep 07, 2023 | 13.79 | 13.84 | 13.26 | 13.38 | 241,927 | -0.49(-3.53%) |
Sep 06, 2023 | 14.03 | 14.08 | 13.76 | 13.87 | 257,329 | -0.14(-1.00%) |
Sep 05, 2023 | 13.96 | 14.10 | 13.78 | 14.01 | 439,461 | +0.06(+0.43%) |
Sep 01, 2023 | 14.00 | 14.05 | 13.79 | 13.95 | 278,042 | +0.00(+0.00%) |
Aug 31, 2023 | 14.04 | 14.04 | 13.89 | 13.95 | 394,684 | -0.02(-0.14%) |
Aug 30, 2023 | 13.99 | 14.15 | 13.95 | 13.97 | 255,803 | -0.05(-0.36%) |
Aug 29, 2023 | 13.73 | 14.03 | 13.71 | 14.02 | 272,553 | +0.25(+1.82%) |
Aug 28, 2023 | 13.77 | 13.80 | 13.70 | 13.77 | 168,801 | +0.04(+0.29%) |
Aug 25, 2023 | 13.73 | 13.79 | 13.62 | 13.73 | 232,978 | +0.03(+0.22%) |
Aug 24, 2023 | 13.68 | 13.89 | 13.64 | 13.70 | 436,450 | +0.01(+0.07%) |
Aug 23, 2023 | 13.70 | 13.86 | 13.62 | 13.69 | 220,215 | +0.07(+0.51%) |
Aug 22, 2023 | 13.91 | 14.08 | 13.60 | 13.62 | 382,249 | -0.27(-1.94%) |
Aug 21, 2023 | 13.44 | 13.91 | 13.44 | 13.89 | 364,403 | +0.39(+2.89%) |
Aug 18, 2023 | 13.37 | 13.78 | 13.37 | 13.50 | 377,019 | -0.09(-0.66%) |
Aug 17, 2023 | 13.86 | 13.90 | 13.35 | 13.59 | 700,422 | -0.18(-1.31%) |
Aug 16, 2023 | 13.69 | 14.00 | 13.64 | 13.77 | 337,102 | +0.03(+0.20%) |
Aug 15, 2023 | 13.81 | 13.89 | 13.67 | 13.74 | 304,673 | -0.17(-1.23%) |
Aug 14, 2023 | 13.79 | 13.97 | 13.75 | 13.91 | 304,130 | +0.10(+0.72%) |
Aug 11, 2023 | 13.74 | 13.94 | 13.68 | 13.82 | 486,728 | +0.00(+0.00%) |
Aug 10, 2023 | 14.04 | 14.15 | 13.63 | 13.82 | 545,004 | -0.21(-1.48%) |
Aug 09, 2023 | 13.62 | 14.14 | 13.52 | 14.02 | 597,061 | +1.04(+7.98%) |
Aug 08, 2023 | 12.65 | 12.99 | 12.65 | 12.99 | 418,567 | +0.21(+1.62%) |
Aug 07, 2023 | 12.81 | 12.89 | 12.71 | 12.78 | 288,296 | -0.03(-0.21%) |
Aug 04, 2023 | 12.90 | 13.07 | 12.76 | 12.81 | 283,513 | -0.06(-0.49%) |
Aug 03, 2023 | 13.02 | 13.06 | 12.85 | 12.87 | 318,664 | -0.18(-1.38%) |
Aug 02, 2023 | 13.32 | 13.41 | 13.01 | 13.05 | 325,904 | -0.38(-2.82%) |
Aug 01, 2023 | 13.47 | 13.53 | 13.42 | 13.43 | 279,051 | -0.08(-0.60%) |
Jul 31, 2023 | 13.60 | 13.62 | 13.45 | 13.51 | 287,110 | -0.10(-0.73%) |
Jul 28, 2023 | 13.79 | 13.79 | 13.52 | 13.61 | 358,446 | -0.10(-0.72%) |
Jul 27, 2023 | 13.90 | 14.00 | 13.68 | 13.71 | 354,923 | -0.06(-0.46%) |
Jul 26, 2023 | 13.93 | 14.00 | 13.70 | 13.77 | 557,019 | -0.17(-1.23%) |
Jul 25, 2023 | 14.17 | 14.17 | 13.87 | 13.94 | 710,570 | -0.25(-1.78%) |
Jul 24, 2023 | 14.04 | 14.21 | 13.90 | 14.19 | 409,178 | +0.14(+0.96%) |
Jul 21, 2023 | 14.21 | 14.21 | 14.04 | 14.06 | 266,540 | -0.09(-0.64%) |
Jul 20, 2023 | 14.19 | 14.21 | 13.90 | 14.15 | 332,542 | -0.05(-0.38%) |
Jul 19, 2023 | 14.18 | 14.31 | 14.06 | 14.20 | 230,912 | +0.04(+0.25%) |
Jul 18, 2023 | 13.90 | 14.26 | 13.90 | 14.17 | 245,214 | +0.31(+2.21%) |
Jul 17, 2023 | 13.80 | 14.00 | 13.80 | 13.86 | 237,767 | +0.09(+0.65%) |
Jul 14, 2023 | 13.79 | 13.82 | 13.70 | 13.77 | 207,092 | -0.10(-0.71%) |
Jul 13, 2023 | 13.81 | 13.97 | 13.69 | 13.87 | 166,177 | +0.05(+0.39%) |
Jul 12, 2023 | 13.84 | 13.85 | 13.66 | 13.82 | 142,936 | +0.18(+1.32%) |
Jul 11, 2023 | 13.65 | 13.73 | 13.53 | 13.63 | 155,419 | +0.01(+0.07%) |
Jul 10, 2023 | 13.52 | 13.68 | 13.52 | 13.63 | 278,902 | +0.14(+1.07%) |
Jul 07, 2023 | 13.45 | 13.61 | 13.45 | 13.48 | 210,353 | +0.07(+0.54%) |
Jul 06, 2023 | 13.39 | 13.47 | 13.37 | 13.41 | 160,546 | -0.10(-0.73%) |
Jul 05, 2023 | 13.46 | 13.59 | 13.27 | 13.51 | 270,345 | +0.04(+0.27%) |