Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.97 | 14.10 | 13.83 | 13.93 | 1,055,281 | +0.12(+0.87%) |
Sep 28, 2023 | 13.60 | 13.82 | 13.40 | 13.81 | 1,275,715 | +0.19(+1.40%) |
Sep 27, 2023 | 13.69 | 13.91 | 13.60 | 13.62 | 506,048 | +0.07(+0.52%) |
Sep 26, 2023 | 13.32 | 13.69 | 13.32 | 13.55 | 518,390 | +0.08(+0.59%) |
Sep 25, 2023 | 13.37 | 13.48 | 13.38 | 13.47 | 209,978 | -0.02(-0.15%) |
Sep 22, 2023 | 13.69 | 13.73 | 13.40 | 13.49 | 755,855 | -0.15(-1.10%) |
Sep 21, 2023 | 13.66 | 13.78 | 13.53 | 13.64 | 313,488 | -0.15(-1.09%) |
Sep 20, 2023 | 14.22 | 14.39 | 13.77 | 13.79 | 541,311 | -0.31(-2.20%) |
Sep 19, 2023 | 14.24 | 14.32 | 13.89 | 14.10 | 313,540 | -0.17(-1.19%) |
Sep 18, 2023 | 14.53 | 14.54 | 14.06 | 14.27 | 629,303 | -0.50(-3.39%) |
Sep 15, 2023 | 14.46 | 14.83 | 14.40 | 14.77 | 1,523,480 | +0.31(+2.14%) |
Sep 14, 2023 | 13.54 | 14.48 | 13.54 | 14.46 | 488,255 | +1.07(+7.99%) |
Sep 13, 2023 | 13.34 | 13.46 | 13.05 | 13.39 | 470,082 | -0.03(-0.22%) |
Sep 12, 2023 | 13.47 | 13.68 | 13.36 | 13.42 | 378,869 | -0.02(-0.15%) |
Sep 11, 2023 | 13.93 | 13.93 | 13.27 | 13.44 | 469,237 | -0.36(-2.61%) |
Sep 08, 2023 | 14.20 | 14.20 | 13.76 | 13.80 | 219,954 | -0.41(-2.89%) |
Sep 07, 2023 | 14.07 | 14.23 | 13.88 | 14.21 | 425,651 | -0.01(-0.07%) |
Sep 06, 2023 | 14.50 | 14.58 | 14.20 | 14.22 | 252,041 | -0.25(-1.73%) |
Sep 05, 2023 | 14.99 | 14.99 | 14.41 | 14.47 | 404,750 | -0.61(-4.05%) |
Sep 01, 2023 | 15.05 | 15.12 | 14.89 | 15.08 | 339,895 | +0.24(+1.62%) |
Aug 31, 2023 | 14.99 | 15.16 | 14.77 | 14.84 | 360,700 | -0.13(-0.87%) |
Aug 30, 2023 | 14.92 | 15.07 | 14.91 | 14.97 | 186,157 | -0.02(-0.13%) |
Aug 29, 2023 | 14.87 | 15.09 | 14.81 | 14.99 | 185,592 | +0.07(+0.47%) |
Aug 28, 2023 | 14.86 | 15.11 | 14.79 | 14.92 | 258,849 | -0.05(-0.33%) |
Aug 25, 2023 | 14.99 | 15.13 | 14.90 | 14.97 | 138,281 | +0.01(+0.07%) |
Aug 24, 2023 | 15.07 | 15.32 | 14.76 | 14.96 | 253,456 | -0.19(-1.25%) |
Aug 23, 2023 | 15.26 | 15.29 | 15.12 | 15.15 | 179,777 | -0.10(-0.66%) |
Aug 22, 2023 | 15.40 | 15.40 | 15.18 | 15.25 | 185,155 | -0.09(-0.59%) |
Aug 21, 2023 | 15.61 | 15.62 | 15.28 | 15.34 | 164,645 | -0.30(-1.92%) |
Aug 18, 2023 | 15.51 | 15.90 | 15.51 | 15.64 | 229,364 | -0.09(-0.57%) |
Aug 17, 2023 | 15.66 | 15.79 | 15.54 | 15.73 | 354,047 | +0.13(+0.83%) |
Aug 16, 2023 | 15.57 | 15.76 | 15.52 | 15.60 | 350,130 | +0.02(+0.13%) |
Aug 15, 2023 | 15.65 | 15.78 | 15.52 | 15.58 | 229,425 | -0.21(-1.33%) |
Aug 14, 2023 | 15.92 | 15.98 | 15.51 | 15.79 | 559,077 | -0.30(-1.86%) |
Aug 11, 2023 | 15.87 | 16.10 | 15.87 | 16.09 | 320,601 | +0.13(+0.81%) |
Aug 10, 2023 | 16.34 | 16.45 | 15.85 | 15.96 | 345,258 | -0.34(-2.09%) |
Aug 09, 2023 | 16.31 | 16.45 | 15.98 | 16.30 | 297,547 | +0.00(+0.00%) |
Aug 08, 2023 | 15.77 | 16.49 | 15.65 | 16.30 | 835,307 | +0.31(+1.94%) |
Aug 07, 2023 | 16.71 | 17.16 | 15.88 | 15.99 | 511,386 | -0.53(-3.21%) |
Aug 04, 2023 | 18.21 | 18.38 | 16.34 | 16.52 | 737,132 | -2.65(-13.82%) |
Aug 03, 2023 | 19.24 | 19.53 | 18.90 | 19.17 | 380,641 | -0.14(-0.73%) |
Aug 02, 2023 | 19.57 | 19.57 | 19.07 | 19.31 | 199,827 | -0.48(-2.43%) |
Aug 01, 2023 | 19.32 | 19.80 | 19.32 | 19.79 | 182,711 | +0.24(+1.23%) |
Jul 31, 2023 | 19.29 | 19.66 | 19.29 | 19.55 | 260,159 | +0.25(+1.30%) |
Jul 28, 2023 | 19.58 | 19.64 | 19.27 | 19.30 | 165,434 | +0.12(+0.63%) |
Jul 27, 2023 | 20.00 | 20.08 | 19.03 | 19.18 | 238,108 | -0.71(-3.57%) |
Jul 26, 2023 | 20.12 | 20.30 | 19.74 | 19.89 | 235,949 | -0.36(-1.78%) |
Jul 25, 2023 | 20.45 | 20.69 | 20.19 | 20.25 | 183,564 | -0.15(-0.74%) |
Jul 24, 2023 | 20.24 | 20.57 | 20.07 | 20.40 | 275,692 | +0.08(+0.39%) |
Jul 21, 2023 | 20.74 | 20.74 | 19.97 | 20.32 | 182,098 | -0.25(-1.22%) |
Jul 20, 2023 | 20.80 | 20.89 | 20.41 | 20.57 | 257,254 | -0.16(-0.77%) |
Jul 19, 2023 | 21.13 | 21.37 | 20.55 | 20.73 | 435,643 | -0.14(-0.67%) |
Jul 18, 2023 | 20.20 | 20.95 | 20.20 | 20.87 | 299,976 | +0.78(+3.88%) |
Jul 17, 2023 | 19.34 | 20.29 | 19.29 | 20.09 | 434,869 | +0.68(+3.50%) |
Jul 14, 2023 | 19.56 | 19.56 | 19.14 | 19.41 | 131,716 | -0.11(-0.56%) |
Jul 13, 2023 | 19.21 | 19.57 | 19.15 | 19.52 | 140,679 | +0.37(+1.93%) |
Jul 12, 2023 | 19.06 | 19.31 | 18.90 | 19.15 | 299,185 | +0.39(+2.08%) |
Jul 11, 2023 | 18.75 | 18.87 | 18.61 | 18.76 | 228,190 | +0.05(+0.27%) |
Jul 10, 2023 | 18.32 | 18.72 | 18.28 | 18.71 | 141,229 | +0.32(+1.74%) |
Jul 07, 2023 | 17.98 | 18.72 | 17.98 | 18.39 | 239,084 | +0.39(+2.17%) |
Jul 06, 2023 | 17.96 | 18.16 | 17.78 | 18.00 | 226,792 | -0.31(-1.69%) |
Jul 05, 2023 | 18.96 | 18.96 | 18.30 | 18.31 | 225,712 | -0.82(-4.29%) |