Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 2,058 | -0.03(-0.20%) |
Sep 28, 2023 | 14.74 | 14.90 | 14.74 | 14.90 | 6,210 | +0.14(+0.95%) |
Sep 27, 2023 | 14.91 | 14.93 | 14.76 | 14.76 | 12,340 | -0.16(-1.07%) |
Sep 26, 2023 | 15.00 | 15.00 | 14.92 | 14.92 | 1,403 | -0.15(-1.00%) |
Sep 25, 2023 | 15.05 | 15.07 | 15.07 | 15.07 | 410 | -0.03(-0.20%) |
Sep 22, 2023 | 15.21 | 15.21 | 15.10 | 15.10 | 900 | -0.12(-0.79%) |
Sep 21, 2023 | 15.30 | 15.35 | 15.22 | 15.22 | 10,652 | -0.23(-1.49%) |
Sep 20, 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 203 | +0.05(+0.32%) |
Sep 19, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 100 | -0.06(-0.39%) |
Sep 18, 2023 | 15.55 | 15.56 | 15.46 | 15.46 | 1,240 | -0.04(-0.26%) |
Sep 15, 2023 | 15.48 | 15.50 | 15.48 | 15.50 | 2,980 | +0.05(+0.32%) |
Sep 14, 2023 | 15.47 | 15.47 | 15.45 | 15.45 | 900 | +0.13(+0.85%) |
Sep 13, 2023 | 15.34 | 15.34 | 15.30 | 15.32 | 1,101 | +0.21(+1.39%) |
Sep 12, 2023 | 15.17 | 15.17 | 15.11 | 15.11 | 3,601 | -0.04(-0.26%) |
Sep 11, 2023 | 15.02 | 15.15 | 15.15 | 7,051 | -0.17(-1.11%) | |
Sep 05, 2023 | 15.32 | 0 | -0.05(-0.33%) | |||
Sep 01, 2023 | 15.37 | 0 | +0.08(+0.52%) | |||
Aug 31, 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 1,630 | -0.12(-0.78%) |
Aug 30, 2023 | 15.55 | 15.55 | 15.41 | 15.41 | 1,600 | -0.14(-0.90%) |
Aug 29, 2023 | 15.39 | 15.55 | 15.39 | 15.55 | 2,804 | +0.21(+1.37%) |
Aug 28, 2023 | 15.31 | 15.34 | 15.31 | 15.34 | 2,080 | +0.20(+1.32%) |
Aug 25, 2023 | 15.13 | 15.14 | 15.11 | 15.14 | 3,253 | -0.16(-1.05%) |
Aug 23, 2023 | 15.30 | 0 | +0.15(+0.99%) | |||
Aug 22, 2023 | 15.23 | 15.23 | 15.15 | 15.15 | 3,545 | -0.15(-0.98%) |
Aug 21, 2023 | 15.36 | 15.36 | 15.30 | 15.30 | 1,406 | -0.09(-0.58%) |
Aug 18, 2023 | 15.40 | 15.40 | 15.34 | 15.39 | 5,211 | -0.06(-0.39%) |
Aug 17, 2023 | 15.59 | 15.59 | 15.45 | 15.45 | 11,780 | -0.04(-0.26%) |
Aug 16, 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 400 | -0.37(-2.33%) |
Aug 14, 2023 | 15.86 | 5 | -0.04(-0.25%) | |||
Aug 11, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 100 | -0.02(-0.13%) |
Aug 10, 2023 | 16.00 | 16.00 | 15.92 | 15.92 | 550 | +0.10(+0.63%) |
Aug 09, 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 650 | -0.21(-1.31%) |
Aug 04, 2023 | 16.03 | 9 | +0.14(+0.88%) | |||
Aug 03, 2023 | 15.84 | 15.89 | 15.84 | 15.89 | 2,100 | -0.07(-0.44%) |
Aug 02, 2023 | 16.00 | 16.00 | 15.96 | 15.96 | 4,700 | -0.19(-1.18%) |
Aug 01, 2023 | 16.17 | 16.17 | 16.15 | 16.15 | 285 | -0.14(-0.86%) |
Jul 31, 2023 | 16.28 | 16.32 | 16.28 | 16.29 | 1,396 | +0.08(+0.49%) |
Jul 28, 2023 | 16.28 | 16.28 | 16.21 | 16.21 | 386 | -0.08(-0.49%) |
Jul 27, 2023 | 16.24 | 16.33 | 16.24 | 16.29 | 4,693 | +0.05(+0.31%) |
Jul 26, 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 149 | -0.11(-0.67%) |
Jul 24, 2023 | 16.35 | 2 | +0.13(+0.80%) | |||
Jul 20, 2023 | 16.22 | 0 | +0.00(+0.00%) | |||
Jul 19, 2023 | 16.17 | 16.22 | 16.17 | 16.22 | 6,834 | +0.10(+0.62%) |
Jul 18, 2023 | 16.09 | 16.13 | 16.09 | 16.12 | 8,230 | +0.11(+0.69%) |
Jul 17, 2023 | 16.00 | 16.01 | 16.00 | 16.01 | 4,243 | +0.08(+0.50%) |
Jul 14, 2023 | 15.92 | 15.93 | 15.92 | 15.93 | 856 | +0.21(+1.34%) |
Jul 12, 2023 | 15.72 | 32 | +0.14(+0.90%) | |||
Jul 11, 2023 | 15.60 | 15.60 | 15.58 | 15.58 | 12,626 | -0.06(-0.38%) |
Jul 07, 2023 | 15.64 | 1 | +0.11(+0.71%) | |||
Jul 06, 2023 | 15.60 | 15.60 | 15.53 | 15.53 | 3,855 | -0.25(-1.58%) |
Jul 05, 2023 | 15.78 | 15.78 | 15.75 | 15.78 | 3,306 | -0.04(-0.25%) |