Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.74 | 15.74 | 15.37 | 15.40 | 54,464 | -0.09(-0.61%) |
Sep 28, 2023 | 15.85 | 15.85 | 15.32 | 15.49 | 97,125 | -0.30(-1.93%) |
Sep 27, 2023 | 15.48 | 15.96 | 15.31 | 15.80 | 113,162 | +0.31(+2.03%) |
Sep 26, 2023 | 15.38 | 15.56 | 15.35 | 15.48 | 78,576 | -0.01(-0.06%) |
Sep 25, 2023 | 15.38 | 15.53 | 15.48 | 15.49 | 37,046 | +0.12(+0.77%) |
Sep 22, 2023 | 15.32 | 15.44 | 15.31 | 15.37 | 59,151 | -0.04(-0.25%) |
Sep 21, 2023 | 15.03 | 15.51 | 15.03 | 15.41 | 89,177 | +0.38(+2.55%) |
Sep 20, 2023 | 15.41 | 15.41 | 15.03 | 15.03 | 102,350 | -0.36(-2.36%) |
Sep 19, 2023 | 15.39 | 15.43 | 15.20 | 15.39 | 51,753 | +0.05(+0.32%) |
Sep 18, 2023 | 15.35 | 15.39 | 15.30 | 15.34 | 58,143 | +0.05(+0.32%) |
Sep 15, 2023 | 15.01 | 15.37 | 15.00 | 15.30 | 258,206 | +0.29(+1.90%) |
Sep 14, 2023 | 14.32 | 15.06 | 14.32 | 15.01 | 118,449 | +0.77(+5.39%) |
Sep 13, 2023 | 14.24 | 14.51 | 14.09 | 14.24 | 99,592 | +0.16(+1.12%) |
Sep 12, 2023 | 13.15 | 14.30 | 13.15 | 14.09 | 263,244 | +0.89(+6.71%) |
Sep 11, 2023 | 13.04 | 13.25 | 13.03 | 13.20 | 44,302 | +0.16(+1.21%) |
Sep 08, 2023 | 13.15 | 13.17 | 13.03 | 13.04 | 34,784 | -0.08(-0.60%) |
Sep 07, 2023 | 13.23 | 13.26 | 12.92 | 13.12 | 53,410 | -0.07(-0.52%) |
Sep 06, 2023 | 13.36 | 13.36 | 13.10 | 13.19 | 29,645 | -0.11(-0.81%) |
Sep 05, 2023 | 13.37 | 13.37 | 12.94 | 13.30 | 72,943 | -0.18(-1.31%) |
Sep 01, 2023 | 13.44 | 13.67 | 13.44 | 13.48 | 35,128 | +0.07(+0.51%) |
Aug 31, 2023 | 13.67 | 13.71 | 13.37 | 13.41 | 53,242 | -0.21(-1.52%) |
Aug 30, 2023 | 13.68 | 13.79 | 13.54 | 13.61 | 46,405 | -0.06(-0.43%) |
Aug 29, 2023 | 13.68 | 13.86 | 13.60 | 13.67 | 57,934 | -0.03(-0.22%) |
Aug 28, 2023 | 13.57 | 13.86 | 13.57 | 13.70 | 34,457 | +0.14(+1.02%) |
Aug 25, 2023 | 13.46 | 13.69 | 13.41 | 13.56 | 30,125 | +0.14(+1.03%) |
Aug 24, 2023 | 13.37 | 13.45 | 13.25 | 13.43 | 41,848 | -0.04(-0.29%) |
Aug 23, 2023 | 13.47 | 13.55 | 13.40 | 13.47 | 35,508 | -0.01(-0.07%) |
Aug 22, 2023 | 13.64 | 13.64 | 13.38 | 13.48 | 33,611 | -0.10(-0.72%) |
Aug 21, 2023 | 13.68 | 13.80 | 13.55 | 13.57 | 42,993 | -0.13(-0.93%) |
Aug 18, 2023 | 13.72 | 13.89 | 13.58 | 13.70 | 50,062 | -0.14(-0.99%) |
Aug 17, 2023 | 13.97 | 14.25 | 13.77 | 13.84 | 32,457 | -0.01(-0.07%) |
Aug 16, 2023 | 13.87 | 14.00 | 13.72 | 13.85 | 47,110 | -0.02(-0.14%) |
Aug 15, 2023 | 14.00 | 14.07 | 13.85 | 13.87 | 33,439 | -0.15(-1.05%) |
Aug 14, 2023 | 13.98 | 14.07 | 13.98 | 14.02 | 47,398 | +0.00(+0.00%) |
Aug 11, 2023 | 13.98 | 14.09 | 13.95 | 14.02 | 53,675 | +0.02(+0.14%) |
Aug 10, 2023 | 14.08 | 14.14 | 13.91 | 14.00 | 39,818 | -0.07(-0.49%) |
Aug 09, 2023 | 14.05 | 14.12 | 13.95 | 14.07 | 31,400 | +0.05(+0.35%) |
Aug 08, 2023 | 14.34 | 14.18 | 13.97 | 14.02 | 46,875 | -0.28(-1.93%) |
Aug 07, 2023 | 14.15 | 14.65 | 14.15 | 14.29 | 132,490 | +0.15(+1.04%) |
Aug 04, 2023 | 14.67 | 14.84 | 14.12 | 14.14 | 198,142 | -0.45(-3.10%) |
Aug 03, 2023 | 14.59 | 14.77 | 14.41 | 14.60 | 130,481 | +0.08(+0.54%) |
Aug 02, 2023 | 14.27 | 14.54 | 14.27 | 14.52 | 67,750 | +0.19(+1.30%) |
Aug 01, 2023 | 14.25 | 14.38 | 14.11 | 14.33 | 32,389 | +0.04(+0.28%) |
Jul 31, 2023 | 14.27 | 14.30 | 14.10 | 14.29 | 36,763 | +0.07(+0.48%) |
Jul 28, 2023 | 14.19 | 14.27 | 14.15 | 14.22 | 26,430 | +0.09(+0.63%) |
Jul 27, 2023 | 14.34 | 14.34 | 14.02 | 14.13 | 38,142 | -0.17(-1.17%) |
Jul 26, 2023 | 14.48 | 14.60 | 14.30 | 14.30 | 41,845 | -0.16(-1.09%) |
Jul 25, 2023 | 14.42 | 14.63 | 14.36 | 14.46 | 33,363 | -0.05(-0.34%) |
Jul 24, 2023 | 14.27 | 14.64 | 14.27 | 14.51 | 37,659 | +0.21(+1.44%) |
Jul 21, 2023 | 14.45 | 14.45 | 14.10 | 14.30 | 71,694 | -0.10(-0.68%) |
Jul 20, 2023 | 14.26 | 14.40 | 13.85 | 14.40 | 52,526 | +0.18(+1.24%) |
Jul 19, 2023 | 14.53 | 14.62 | 13.98 | 14.22 | 141,525 | -0.30(-2.10%) |
Jul 18, 2023 | 14.46 | 14.74 | 14.46 | 14.53 | 128,356 | +0.07(+0.48%) |
Jul 17, 2023 | 14.16 | 14.49 | 14.08 | 14.46 | 93,563 | +0.38(+2.73%) |
Jul 14, 2023 | 13.98 | 14.14 | 13.91 | 14.08 | 87,019 | +0.20(+1.42%) |
Jul 13, 2023 | 13.72 | 13.93 | 13.67 | 13.88 | 63,252 | +0.19(+1.37%) |
Jul 12, 2023 | 13.76 | 13.87 | 13.59 | 13.69 | 73,839 | +0.02(+0.14%) |
Jul 11, 2023 | 13.52 | 13.68 | 13.36 | 13.67 | 77,823 | +0.14(+1.02%) |
Jul 10, 2023 | 13.49 | 13.75 | 13.33 | 13.53 | 66,529 | +0.07(+0.51%) |
Jul 07, 2023 | 14.01 | 14.08 | 13.28 | 13.47 | 142,256 | -0.48(-3.46%) |
Jul 06, 2023 | 14.47 | 14.47 | 13.78 | 13.95 | 142,144 | +0.13(+0.92%) |
Jul 05, 2023 | 13.58 | 13.86 | 13.48 | 13.82 | 92,442 | +0.29(+2.11%) |