Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.64 | 14.68 | 14.50 | 14.51 | 37,686 | +0.04(+0.28%) |
Sep 28, 2023 | 14.31 | 14.55 | 14.23 | 14.47 | 13,499 | -0.04(-0.28%) |
Sep 27, 2023 | 14.54 | 14.54 | 14.35 | 14.51 | 17,515 | +0.07(+0.48%) |
Sep 26, 2023 | 14.52 | 14.55 | 14.39 | 14.44 | 35,211 | -0.23(-1.57%) |
Sep 25, 2023 | 14.52 | 14.67 | 14.57 | 14.67 | 21,602 | +0.05(+0.34%) |
Sep 22, 2023 | 14.68 | 14.73 | 14.61 | 14.62 | 20,366 | +0.08(+0.55%) |
Sep 21, 2023 | 14.71 | 14.72 | 14.54 | 14.54 | 19,845 | -0.38(-2.55%) |
Sep 20, 2023 | 15.05 | 15.09 | 14.91 | 14.92 | 25,802 | -0.13(-0.86%) |
Sep 19, 2023 | 15.00 | 15.05 | 14.93 | 15.05 | 10,011 | +0.02(+0.13%) |
Sep 18, 2023 | 14.98 | 15.07 | 14.92 | 15.03 | 9,771 | +0.05(+0.33%) |
Sep 15, 2023 | 15.25 | 15.25 | 14.96 | 14.98 | 30,145 | -0.29(-1.90%) |
Sep 14, 2023 | 15.20 | 15.30 | 15.17 | 15.27 | 20,221 | +0.12(+0.79%) |
Sep 13, 2023 | 15.07 | 15.23 | 15.07 | 15.15 | 19,081 | +0.05(+0.33%) |
Sep 12, 2023 | 15.25 | 15.26 | 15.10 | 15.10 | 18,782 | -0.27(-1.76%) |
Sep 11, 2023 | 15.44 | 15.44 | 15.28 | 15.37 | 10,243 | +0.08(+0.52%) |
Sep 08, 2023 | 15.30 | 15.38 | 15.27 | 15.29 | 14,369 | -0.01(-0.07%) |
Sep 07, 2023 | 15.26 | 15.30 | 15.18 | 15.30 | 19,303 | -0.09(-0.58%) |
Sep 06, 2023 | 15.37 | 15.44 | 15.32 | 15.39 | 22,351 | -0.05(-0.32%) |
Sep 05, 2023 | 15.33 | 15.48 | 15.33 | 15.44 | 15,239 | +0.04(+0.26%) |
Sep 01, 2023 | 15.40 | 0 | +0.04(+0.26%) | |||
Aug 31, 2023 | 15.29 | 15.41 | 15.29 | 15.36 | 12,477 | +0.09(+0.59%) |
Aug 30, 2023 | 15.18 | 15.29 | 15.15 | 15.27 | 15,451 | -0.02(-0.13%) |
Aug 29, 2023 | 15.02 | 15.32 | 15.00 | 15.29 | 24,898 | +0.29(+1.93%) |
Aug 28, 2023 | 14.97 | 15.02 | 14.93 | 15.00 | 11,647 | +0.12(+0.81%) |
Aug 25, 2023 | 14.75 | 14.92 | 14.67 | 14.88 | 15,162 | +0.13(+0.88%) |
Aug 24, 2023 | 15.21 | 15.21 | 14.74 | 14.75 | 25,525 | -0.30(-1.99%) |
Aug 23, 2023 | 14.82 | 15.10 | 14.82 | 15.05 | 18,814 | +0.23(+1.55%) |
Aug 22, 2023 | 14.96 | 14.98 | 14.79 | 14.82 | 18,833 | -0.07(-0.47%) |
Aug 21, 2023 | 14.61 | 14.90 | 14.61 | 14.89 | 28,825 | +0.29(+1.99%) |
Aug 18, 2023 | 14.46 | 14.62 | 14.41 | 14.60 | 16,396 | -0.08(-0.54%) |
Aug 17, 2023 | 14.89 | 14.89 | 14.64 | 14.68 | 14,689 | -0.08(-0.54%) |
Aug 16, 2023 | 14.89 | 14.97 | 14.76 | 14.76 | 19,749 | -0.18(-1.20%) |
Aug 15, 2023 | 15.12 | 15.12 | 14.94 | 14.94 | 8,825 | -0.18(-1.19%) |
Aug 14, 2023 | 14.78 | 15.12 | 14.78 | 15.12 | 18,889 | +0.29(+1.96%) |
Aug 11, 2023 | 14.88 | 14.90 | 14.78 | 14.83 | 27,601 | -0.12(-0.80%) |
Aug 10, 2023 | 15.01 | 15.19 | 14.88 | 14.95 | 24,584 | +0.01(+0.07%) |
Aug 09, 2023 | 15.13 | 15.13 | 14.88 | 14.94 | 25,521 | -0.17(-1.13%) |
Aug 08, 2023 | 15.08 | 15.12 | 14.98 | 15.11 | 15,049 | -0.01(-0.07%) |
Aug 04, 2023 | 15.12 | 0 | -0.27(-1.75%) | |||
Aug 03, 2023 | 15.23 | 15.43 | 15.23 | 15.39 | 28,402 | +0.01(+0.07%) |
Aug 02, 2023 | 15.66 | 15.66 | 15.32 | 15.38 | 27,148 | -0.40(-2.53%) |
Aug 01, 2023 | 15.67 | 15.78 | 15.67 | 15.78 | 34,853 | +0.06(+0.38%) |
Jul 31, 2023 | 15.73 | 15.73 | 15.66 | 15.72 | 18,289 | +0.03(+0.19%) |
Jul 28, 2023 | 15.63 | 15.73 | 15.63 | 15.69 | 15,714 | +0.06(+0.38%) |
Jul 27, 2023 | 15.82 | 15.88 | 15.57 | 15.63 | 21,746 | +0.06(+0.39%) |
Jul 26, 2023 | 15.65 | 15.65 | 15.50 | 15.57 | 32,991 | -0.08(-0.51%) |
Jul 25, 2023 | 15.55 | 15.72 | 15.55 | 15.65 | 33,197 | +0.12(+0.77%) |
Jul 24, 2023 | 15.55 | 15.57 | 15.45 | 15.53 | 27,594 | +0.01(+0.06%) |
Jul 21, 2023 | 15.56 | 15.64 | 15.51 | 15.52 | 177,314 | +0.03(+0.19%) |
Jul 20, 2023 | 15.71 | 15.71 | 15.45 | 15.49 | 43,017 | -0.30(-1.90%) |
Jul 19, 2023 | 15.88 | 15.88 | 15.75 | 15.79 | 14,538 | +0.00(+0.00%) |
Jul 18, 2023 | 15.72 | 15.81 | 15.60 | 15.79 | 31,430 | +0.08(+0.51%) |
Jul 17, 2023 | 15.59 | 15.75 | 15.58 | 15.71 | 14,978 | +0.13(+0.83%) |
Jul 14, 2023 | 15.61 | 15.70 | 15.54 | 15.58 | 7,003 | -0.02(-0.13%) |
Jul 13, 2023 | 15.51 | 15.63 | 15.47 | 15.60 | 80,253 | +0.20(+1.30%) |
Jul 12, 2023 | 15.39 | 15.43 | 15.32 | 15.40 | 61,049 | +0.16(+1.05%) |
Jul 11, 2023 | 15.23 | 15.24 | 15.13 | 15.24 | 24,953 | +0.11(+0.73%) |
Jul 10, 2023 | 14.97 | 15.15 | 14.97 | 15.13 | 30,105 | +0.12(+0.80%) |
Jul 07, 2023 | 14.97 | 15.17 | 14.97 | 15.01 | 11,546 | -0.04(-0.27%) |
Jul 06, 2023 | 15.02 | 15.05 | 14.92 | 15.05 | 31,016 | -0.11(-0.73%) |
Jul 05, 2023 | 15.15 | 15.21 | 15.13 | 15.16 | 20,589 | -0.10(-0.66%) |