Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.00 | 15.04 | 14.61 | 14.64 | 288,660 | -0.30(-2.00%) |
Sep 28, 2023 | 14.79 | 15.73 | 14.71 | 14.94 | 274,620 | +0.15(+1.01%) |
Sep 27, 2023 | 14.88 | 14.95 | 14.58 | 14.79 | 258,427 | -0.08(-0.54%) |
Sep 26, 2023 | 15.05 | 15.11 | 14.87 | 14.87 | 167,299 | -0.21(-1.39%) |
Sep 25, 2023 | 15.04 | 15.19 | 15.07 | 15.08 | 163,138 | +0.04(+0.27%) |
Sep 22, 2023 | 15.21 | 15.34 | 15.03 | 15.04 | 255,535 | -0.17(-1.11%) |
Sep 21, 2023 | 15.43 | 15.58 | 15.20 | 15.21 | 202,266 | -0.25(-1.61%) |
Sep 20, 2023 | 15.47 | 15.59 | 15.39 | 15.46 | 247,092 | +0.09(+0.58%) |
Sep 19, 2023 | 15.62 | 15.63 | 15.35 | 15.37 | 222,115 | -0.19(-1.22%) |
Sep 18, 2023 | 15.76 | 15.80 | 15.56 | 15.56 | 243,216 | -0.09(-0.57%) |
Sep 15, 2023 | 15.96 | 16.02 | 15.53 | 15.65 | 1,139,183 | -0.31(-1.93%) |
Sep 14, 2023 | 16.09 | 16.22 | 15.88 | 15.96 | 513,893 | +0.11(+0.69%) |
Sep 13, 2023 | 15.40 | 15.90 | 15.32 | 15.85 | 626,685 | +0.54(+3.51%) |
Sep 12, 2023 | 15.19 | 15.35 | 14.94 | 15.31 | 544,010 | +0.15(+0.98%) |
Sep 11, 2023 | 15.12 | 15.21 | 15.02 | 15.16 | 313,518 | +0.05(+0.33%) |
Sep 08, 2023 | 15.35 | 15.35 | 14.98 | 15.11 | 340,637 | +0.32(+2.15%) |
Sep 07, 2023 | 14.81 | 14.90 | 14.59 | 14.79 | 261,036 | +0.00(+0.00%) |
Sep 06, 2023 | 14.85 | 14.92 | 14.70 | 14.79 | 319,440 | +0.01(+0.07%) |
Sep 05, 2023 | 15.10 | 15.10 | 14.55 | 14.78 | 506,288 | -0.44(-2.88%) |
Sep 01, 2023 | 15.10 | 15.27 | 15.05 | 15.22 | 171,380 | +0.20(+1.33%) |
Aug 31, 2023 | 15.25 | 15.25 | 14.99 | 15.02 | 229,886 | -0.24(-1.57%) |
Aug 30, 2023 | 15.43 | 15.43 | 15.21 | 15.26 | 165,937 | +0.15(+0.99%) |
Aug 29, 2023 | 14.97 | 15.15 | 14.85 | 15.11 | 186,970 | +0.19(+1.27%) |
Aug 28, 2023 | 14.93 | 15.25 | 14.86 | 14.92 | 239,027 | -0.08(-0.53%) |
Aug 25, 2023 | 15.10 | 15.11 | 14.91 | 15.00 | 283,375 | +0.04(+0.27%) |
Aug 24, 2023 | 14.95 | 15.09 | 14.93 | 14.96 | 195,887 | -0.04(-0.27%) |
Aug 23, 2023 | 14.97 | 15.13 | 14.86 | 15.00 | 189,753 | +0.04(+0.27%) |
Aug 22, 2023 | 15.00 | 15.14 | 14.92 | 14.96 | 282,401 | -0.05(-0.36%) |
Aug 21, 2023 | 15.42 | 15.52 | 14.99 | 15.02 | 218,913 | -0.40(-2.61%) |
Aug 18, 2023 | 15.19 | 15.46 | 15.17 | 15.42 | 430,031 | +0.24(+1.57%) |
Aug 17, 2023 | 15.31 | 15.34 | 15.15 | 15.18 | 284,352 | -0.05(-0.33%) |
Aug 16, 2023 | 15.33 | 15.57 | 15.20 | 15.23 | 469,178 | -0.12(-0.78%) |
Aug 15, 2023 | 15.44 | 15.45 | 15.30 | 15.35 | 351,413 | -0.09(-0.58%) |
Aug 14, 2023 | 15.39 | 15.49 | 15.22 | 15.44 | 195,499 | -0.04(-0.26%) |
Aug 11, 2023 | 15.18 | 15.53 | 15.18 | 15.48 | 317,750 | +0.23(+1.50%) |
Aug 10, 2023 | 15.37 | 15.45 | 15.18 | 15.25 | 353,667 | -0.04(-0.26%) |
Aug 09, 2023 | 15.23 | 15.43 | 15.23 | 15.29 | 225,665 | -0.07(-0.45%) |
Aug 08, 2023 | 15.38 | 15.39 | 15.23 | 15.36 | 328,062 | -0.10(-0.64%) |
Aug 07, 2023 | 15.62 | 15.74 | 15.33 | 15.46 | 188,489 | -0.18(-1.15%) |
Aug 04, 2023 | 15.78 | 15.88 | 15.58 | 15.64 | 175,295 | -0.10(-0.63%) |
Aug 03, 2023 | 15.56 | 15.90 | 15.47 | 15.74 | 394,839 | +0.17(+1.09%) |
Aug 02, 2023 | 15.56 | 15.76 | 15.49 | 15.57 | 267,889 | -0.03(-0.19%) |
Aug 01, 2023 | 16.14 | 16.23 | 15.38 | 15.60 | 523,987 | -0.68(-4.16%) |
Jul 31, 2023 | 16.43 | 16.76 | 15.92 | 16.28 | 554,579 | -0.64(-3.77%) |
Jul 28, 2023 | 16.86 | 17.00 | 16.75 | 16.91 | 217,982 | +0.20(+1.19%) |
Jul 27, 2023 | 16.80 | 16.88 | 16.61 | 16.71 | 181,703 | -0.07(-0.42%) |
Jul 26, 2023 | 16.54 | 16.79 | 16.54 | 16.78 | 180,452 | +0.22(+1.32%) |
Jul 25, 2023 | 16.35 | 16.75 | 16.17 | 16.57 | 281,646 | +0.16(+0.97%) |
Jul 24, 2023 | 16.03 | 16.46 | 16.03 | 16.41 | 262,057 | +0.33(+2.04%) |
Jul 21, 2023 | 15.95 | 16.20 | 15.90 | 16.08 | 215,151 | +0.10(+0.62%) |
Jul 20, 2023 | 15.83 | 16.05 | 15.77 | 15.98 | 159,797 | +0.12(+0.75%) |
Jul 19, 2023 | 15.58 | 15.91 | 15.54 | 15.86 | 178,802 | +0.36(+2.31%) |
Jul 18, 2023 | 15.15 | 15.56 | 15.15 | 15.50 | 188,053 | +0.40(+2.64%) |
Jul 17, 2023 | 15.16 | 15.28 | 14.99 | 15.10 | 191,310 | -0.23(-1.49%) |
Jul 14, 2023 | 15.43 | 15.43 | 15.17 | 15.33 | 114,800 | -0.09(-0.58%) |
Jul 13, 2023 | 15.51 | 15.52 | 15.33 | 15.42 | 105,465 | -0.09(-0.58%) |
Jul 12, 2023 | 15.64 | 15.76 | 15.44 | 15.51 | 131,936 | +0.09(+0.58%) |
Jul 11, 2023 | 15.45 | 15.57 | 15.36 | 15.42 | 148,090 | -0.14(-0.90%) |
Jul 10, 2023 | 15.57 | 15.74 | 15.52 | 15.56 | 106,472 | +0.00(+0.00%) |
Jul 07, 2023 | 15.57 | 15.76 | 15.54 | 15.56 | 137,855 | -0.04(-0.26%) |
Jul 06, 2023 | 15.68 | 15.81 | 15.49 | 15.60 | 165,779 | -0.31(-1.94%) |
Jul 05, 2023 | 16.30 | 16.32 | 15.78 | 15.91 | 210,998 | -0.51(-3.09%) |