Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.64 | 14.87 | 14.46 | 14.46 | 2,954 | +0.02(+0.17%) |
Sep 28, 2023 | 14.83 | 14.83 | 14.43 | 14.43 | 1,003 | +0.04(+0.27%) |
Sep 27, 2023 | 14.44 | 14.89 | 14.39 | 14.39 | 2,023 | -0.11(-0.74%) |
Sep 26, 2023 | 14.51 | 14.54 | 14.50 | 14.50 | 2,481 | -0.01(-0.07%) |
Sep 25, 2023 | 14.56 | 14.64 | 14.50 | 14.51 | 6,022 | -0.22(-1.47%) |
Sep 22, 2023 | 14.72 | 14.87 | 14.72 | 14.72 | 1,798 | +0.02(+0.13%) |
Sep 21, 2023 | 14.63 | 14.71 | 14.43 | 14.71 | 1,885 | +0.17(+1.15%) |
Sep 20, 2023 | 15.01 | 15.01 | 14.37 | 14.54 | 10,687 | -0.34(-2.31%) |
Sep 19, 2023 | 14.83 | 14.92 | 14.63 | 14.88 | 11,272 | -0.10(-0.66%) |
Sep 18, 2023 | 14.98 | 15.02 | 14.98 | 14.98 | 2,625 | -0.02(-0.13%) |
Sep 15, 2023 | 15.06 | 15.06 | 14.98 | 15.00 | 1,595 | -0.28(-1.86%) |
Sep 14, 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 867 | +0.34(+2.30%) |
Sep 13, 2023 | 15.08 | 15.08 | 14.94 | 14.94 | 917 | -0.23(-1.54%) |
Sep 12, 2023 | 15.43 | 15.55 | 15.17 | 15.17 | 5,343 | -0.42(-2.70%) |
Sep 11, 2023 | 15.56 | 15.61 | 15.56 | 15.60 | 2,587 | +0.08(+0.52%) |
Sep 08, 2023 | 15.32 | 15.61 | 15.32 | 15.51 | 1,721 | -0.19(-1.24%) |
Sep 07, 2023 | 15.54 | 15.71 | 15.09 | 15.71 | 2,590 | +0.05(+0.31%) |
Sep 06, 2023 | 15.45 | 15.71 | 15.45 | 15.66 | 2,582 | -0.05(-0.31%) |
Sep 05, 2023 | 15.44 | 15.71 | 15.44 | 15.71 | 5,608 | -0.18(-1.10%) |
Sep 01, 2023 | 15.60 | 16.00 | 15.60 | 15.88 | 4,265 | +0.35(+2.25%) |
Aug 31, 2023 | 15.66 | 16.00 | 15.41 | 15.53 | 3,463 | +0.00(+0.00%) |
Aug 30, 2023 | 15.61 | 15.61 | 15.53 | 15.53 | 575 | -0.08(-0.50%) |
Aug 29, 2023 | 15.52 | 15.71 | 15.34 | 15.61 | 3,567 | -0.05(-0.31%) |
Aug 28, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 2,566 | +0.00(+0.00%) |
Aug 24, 2023 | 15.66 | 97 | +0.18(+1.13%) | |||
Aug 22, 2023 | 15.49 | 198 | -0.08(-0.50%) | |||
Aug 21, 2023 | 15.17 | 15.70 | 15.17 | 15.56 | 3,451 | -0.05(-0.31%) |
Aug 18, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 245 | -0.39(-2.43%) |
Aug 17, 2023 | 15.98 | 16.00 | 15.98 | 16.00 | 1,092 | -0.19(-1.20%) |
Aug 16, 2023 | 16.07 | 16.20 | 15.95 | 16.20 | 2,188 | -0.12(-0.72%) |
Aug 15, 2023 | 16.34 | 16.34 | 16.31 | 16.31 | 561 | -0.01(-0.06%) |
Aug 14, 2023 | 16.29 | 16.36 | 16.15 | 16.32 | 2,994 | -0.22(-1.35%) |
Aug 11, 2023 | 16.73 | 16.88 | 16.44 | 16.55 | 9,475 | -0.23(-1.36%) |
Aug 10, 2023 | 17.02 | 17.36 | 16.74 | 16.77 | 5,008 | +0.03(+0.19%) |
Aug 09, 2023 | 16.76 | 16.76 | 16.74 | 16.74 | 716 | -0.29(-1.71%) |
Aug 08, 2023 | 17.18 | 17.32 | 16.32 | 17.03 | 6,917 | -0.17(-0.96%) |
Aug 07, 2023 | 17.17 | 17.20 | 17.17 | 17.20 | 856 | -0.21(-1.23%) |
Aug 04, 2023 | 16.90 | 17.50 | 16.90 | 17.41 | 2,527 | +0.61(+3.65%) |
Aug 03, 2023 | 17.46 | 17.46 | 16.80 | 16.80 | 2,164 | -0.71(-4.06%) |
Aug 02, 2023 | 17.22 | 17.51 | 16.96 | 17.51 | 1,796 | -0.13(-0.72%) |
Aug 01, 2023 | 17.37 | 17.64 | 16.85 | 17.64 | 5,210 | -0.36(-2.00%) |
Jul 31, 2023 | 18.03 | 18.03 | 17.27 | 18.00 | 6,511 | +0.79(+4.58%) |
Jul 28, 2023 | 15.57 | 17.59 | 15.57 | 17.21 | 8,684 | +1.46(+9.26%) |
Jul 27, 2023 | 15.56 | 15.75 | 15.20 | 15.75 | 4,900 | +0.09(+0.56%) |
Jul 26, 2023 | 14.96 | 15.66 | 14.87 | 15.66 | 5,797 | +0.64(+4.27%) |
Jul 25, 2023 | 14.84 | 15.47 | 14.83 | 15.02 | 1,819 | +0.18(+1.18%) |
Jul 24, 2023 | 15.45 | 15.45 | 14.83 | 14.84 | 1,381 | -0.07(-0.46%) |
Jul 21, 2023 | 15.08 | 15.27 | 14.64 | 14.91 | 9,459 | -0.26(-1.73%) |
Jul 20, 2023 | 14.94 | 15.26 | 13.90 | 15.17 | 7,597 | +0.26(+1.76%) |
Jul 19, 2023 | 14.69 | 15.56 | 14.69 | 14.91 | 4,111 | -0.03(-0.20%) |
Jul 18, 2023 | 14.19 | 14.94 | 14.19 | 14.94 | 2,221 | +0.82(+5.79%) |
Jul 17, 2023 | 14.35 | 14.44 | 14.12 | 14.12 | 6,032 | -0.09(-0.62%) |
Jul 14, 2023 | 14.08 | 14.51 | 14.08 | 14.21 | 1,243 | +0.00(+0.03%) |
Jul 13, 2023 | 14.11 | 14.59 | 14.01 | 14.21 | 11,504 | +0.10(+0.72%) |
Jul 12, 2023 | 14.08 | 14.18 | 14.06 | 14.10 | 3,504 | +0.17(+1.19%) |
Jul 11, 2023 | 13.75 | 14.07 | 13.53 | 13.94 | 5,829 | +0.22(+1.63%) |
Jul 10, 2023 | 13.93 | 14.54 | 13.72 | 13.72 | 4,730 | -0.22(-1.60%) |
Jul 07, 2023 | 14.13 | 14.22 | 13.81 | 13.94 | 10,544 | -0.17(-1.17%) |
Jul 06, 2023 | 13.57 | 14.53 | 13.57 | 14.10 | 38,135 | +0.67(+5.00%) |
Jul 05, 2023 | 13.04 | 13.47 | 13.02 | 13.43 | 9,156 | +0.34(+2.60%) |