Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.34 | 14.56 | 14.33 | 14.40 | 102,544 | -0.01(-0.07%) |
Sep 28, 2023 | 14.47 | 14.66 | 14.35 | 14.41 | 39,667 | -0.06(-0.40%) |
Sep 27, 2023 | 14.49 | 14.81 | 14.47 | 14.47 | 31,497 | -0.10(-0.66%) |
Sep 26, 2023 | 14.74 | 14.84 | 14.55 | 14.57 | 191,341 | -0.17(-1.18%) |
Sep 25, 2023 | 14.79 | 14.84 | 14.67 | 14.74 | 57,825 | -0.05(-0.33%) |
Sep 22, 2023 | 14.67 | 15.05 | 14.58 | 14.79 | 154,725 | +0.22(+1.53%) |
Sep 21, 2023 | 14.53 | 14.85 | 14.53 | 14.57 | 67,601 | -0.28(-1.89%) |
Sep 20, 2023 | 14.82 | 15.20 | 14.82 | 14.85 | 384,583 | -0.08(-0.52%) |
Sep 19, 2023 | 15.21 | 15.44 | 14.75 | 14.92 | 601,321 | -0.45(-2.90%) |
Sep 18, 2023 | 15.15 | 15.73 | 15.01 | 15.37 | 1,725,790 | +2.03(+15.24%) |
Sep 15, 2023 | 13.38 | 13.38 | 13.13 | 13.34 | 28,122 | +0.19(+1.47%) |
Sep 14, 2023 | 13.32 | 13.43 | 13.12 | 13.14 | 41,016 | +0.08(+0.59%) |
Sep 13, 2023 | 13.42 | 13.42 | 13.05 | 13.07 | 13,705 | -0.33(-2.46%) |
Sep 12, 2023 | 12.98 | 13.39 | 12.95 | 13.39 | 20,922 | +0.19(+1.47%) |
Sep 11, 2023 | 12.77 | 13.42 | 12.77 | 13.20 | 38,998 | +0.37(+2.87%) |
Sep 08, 2023 | 12.95 | 13.07 | 12.69 | 12.83 | 18,504 | -0.10(-0.75%) |
Sep 07, 2023 | 12.67 | 12.95 | 12.50 | 12.93 | 45,854 | +0.39(+3.09%) |
Sep 06, 2023 | 12.54 | 12.75 | 12.39 | 12.54 | 14,520 | -0.13(-0.99%) |
Sep 05, 2023 | 12.81 | 12.81 | 12.25 | 12.67 | 43,804 | -0.12(-0.91%) |
Sep 01, 2023 | 12.68 | 12.81 | 12.55 | 12.78 | 17,536 | +0.28(+2.24%) |
Aug 31, 2023 | 12.78 | 12.81 | 12.50 | 12.50 | 49,022 | -0.20(-1.60%) |
Aug 30, 2023 | 12.78 | 12.81 | 12.69 | 12.71 | 22,699 | -0.02(-0.15%) |
Aug 29, 2023 | 12.66 | 12.83 | 12.66 | 12.73 | 43,040 | +0.07(+0.54%) |
Aug 28, 2023 | 12.66 | 12.97 | 12.65 | 12.66 | 31,353 | -0.04(-0.30%) |
Aug 25, 2023 | 12.68 | 12.70 | 12.41 | 12.70 | 34,033 | +0.09(+0.69%) |
Aug 24, 2023 | 12.78 | 12.78 | 12.52 | 12.61 | 66,605 | -0.16(-1.29%) |
Aug 23, 2023 | 12.88 | 13.14 | 12.65 | 12.78 | 38,045 | -0.13(-0.98%) |
Aug 22, 2023 | 12.95 | 13.05 | 12.82 | 12.90 | 32,589 | -0.01(-0.07%) |
Aug 21, 2023 | 12.79 | 13.02 | 12.76 | 12.91 | 37,918 | +0.21(+1.68%) |
Aug 18, 2023 | 12.62 | 12.77 | 12.58 | 12.70 | 37,847 | +0.01(+0.08%) |
Aug 17, 2023 | 12.80 | 12.82 | 12.65 | 12.69 | 13,041 | +0.01(+0.08%) |
Aug 16, 2023 | 13.02 | 13.02 | 12.68 | 12.68 | 29,490 | -0.28(-2.17%) |
Aug 15, 2023 | 13.17 | 13.17 | 12.92 | 12.96 | 21,957 | -0.12(-0.89%) |
Aug 14, 2023 | 13.39 | 13.39 | 13.04 | 13.08 | 52,790 | -0.19(-1.46%) |
Aug 11, 2023 | 13.55 | 13.61 | 13.12 | 13.27 | 48,151 | -0.18(-1.37%) |
Aug 10, 2023 | 13.37 | 13.49 | 13.18 | 13.45 | 44,146 | +0.17(+1.31%) |
Aug 09, 2023 | 13.20 | 13.38 | 13.20 | 13.28 | 54,524 | +0.24(+1.86%) |
Aug 08, 2023 | 12.85 | 13.18 | 12.81 | 13.04 | 21,586 | +0.05(+0.37%) |
Aug 07, 2023 | 12.73 | 12.99 | 12.62 | 12.99 | 80,600 | +0.15(+1.21%) |
Aug 04, 2023 | 13.27 | 13.35 | 12.74 | 12.83 | 180,056 | -0.74(-5.42%) |
Aug 03, 2023 | 13.56 | 13.68 | 13.47 | 13.57 | 72,073 | -0.19(-1.37%) |
Aug 02, 2023 | 13.93 | 13.93 | 13.57 | 13.76 | 200,104 | -0.14(-1.01%) |
Aug 01, 2023 | 13.89 | 13.97 | 13.60 | 13.90 | 113,418 | +0.01(+0.07%) |
Jul 31, 2023 | 13.68 | 13.98 | 13.67 | 13.89 | 134,874 | +0.29(+2.14%) |
Jul 28, 2023 | 13.42 | 13.74 | 13.42 | 13.60 | 45,712 | +0.04(+0.28%) |
Jul 27, 2023 | 13.63 | 13.66 | 13.40 | 13.56 | 67,315 | +0.02(+0.14%) |
Jul 26, 2023 | 13.50 | 13.69 | 13.32 | 13.54 | 72,745 | +0.15(+1.12%) |
Jul 25, 2023 | 13.41 | 13.49 | 13.22 | 13.39 | 68,808 | +0.11(+0.85%) |
Jul 24, 2023 | 13.21 | 13.32 | 13.08 | 13.28 | 45,873 | +0.15(+1.14%) |
Jul 21, 2023 | 13.08 | 13.17 | 12.89 | 13.13 | 38,360 | +0.20(+1.52%) |
Jul 20, 2023 | 13.04 | 13.07 | 12.79 | 12.93 | 14,944 | -0.08(-0.65%) |
Jul 19, 2023 | 12.96 | 13.08 | 12.82 | 13.02 | 44,165 | +0.02(+0.14%) |
Jul 18, 2023 | 12.88 | 13.08 | 12.76 | 13.00 | 43,116 | +0.15(+1.17%) |
Jul 17, 2023 | 12.89 | 12.92 | 12.54 | 12.85 | 45,007 | +0.05(+0.37%) |
Jul 14, 2023 | 12.96 | 12.99 | 12.30 | 12.80 | 69,979 | +0.02(+0.15%) |
Jul 13, 2023 | 13.07 | 13.07 | 12.66 | 12.78 | 43,037 | -0.21(-1.59%) |
Jul 12, 2023 | 12.90 | 13.13 | 12.56 | 12.99 | 144,475 | +0.20(+1.54%) |
Jul 11, 2023 | 12.65 | 12.86 | 12.47 | 12.79 | 110,507 | +0.14(+1.11%) |
Jul 10, 2023 | 12.52 | 12.65 | 12.47 | 12.65 | 60,461 | +0.21(+1.66%) |
Jul 07, 2023 | 12.33 | 12.66 | 12.30 | 12.44 | 111,315 | +0.17(+1.38%) |
Jul 06, 2023 | 12.23 | 12.33 | 12.17 | 12.28 | 36,515 | -0.06(-0.46%) |
Jul 05, 2023 | 12.25 | 12.43 | 12.10 | 12.33 | 48,233 | +0.02(+0.19%) |