Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.06 | 13.39 | 12.97 | 13.05 | 84,320 | +0.02(+0.15%) |
Sep 28, 2023 | 13.14 | 13.30 | 13.01 | 13.03 | 102,535 | -0.22(-1.65%) |
Sep 27, 2023 | 13.51 | 13.60 | 13.17 | 13.25 | 86,970 | -0.29(-2.11%) |
Sep 26, 2023 | 13.67 | 13.74 | 13.46 | 13.53 | 65,089 | -0.12(-0.91%) |
Sep 25, 2023 | 13.90 | 13.88 | 13.66 | 13.66 | 50,064 | -0.26(-1.85%) |
Sep 22, 2023 | 14.07 | 14.20 | 13.91 | 13.91 | 33,425 | -0.13(-0.95%) |
Sep 21, 2023 | 14.25 | 14.25 | 14.03 | 14.05 | 54,985 | -0.23(-1.60%) |
Sep 20, 2023 | 14.22 | 14.41 | 14.22 | 14.27 | 48,556 | +0.08(+0.54%) |
Sep 19, 2023 | 14.40 | 14.42 | 14.20 | 14.20 | 55,594 | -0.22(-1.52%) |
Sep 18, 2023 | 14.52 | 14.59 | 14.42 | 14.42 | 25,233 | -0.13(-0.91%) |
Sep 15, 2023 | 14.41 | 14.63 | 14.38 | 14.55 | 31,432 | +0.13(+0.92%) |
Sep 14, 2023 | 14.38 | 14.50 | 14.38 | 14.42 | 19,772 | +0.02(+0.14%) |
Sep 13, 2023 | 14.42 | 14.46 | 14.39 | 14.40 | 38,869 | -0.02(-0.13%) |
Sep 12, 2023 | 14.43 | 14.55 | 14.41 | 14.42 | 27,773 | -0.03(-0.23%) |
Sep 11, 2023 | 14.51 | 14.55 | 14.37 | 14.45 | 44,289 | -0.04(-0.29%) |
Sep 08, 2023 | 14.39 | 14.56 | 14.39 | 14.49 | 24,751 | +0.09(+0.66%) |
Sep 07, 2023 | 14.47 | 14.51 | 14.39 | 14.40 | 39,907 | -0.06(-0.39%) |
Sep 06, 2023 | 14.62 | 14.62 | 14.37 | 14.45 | 44,715 | -0.06(-0.39%) |
Sep 05, 2023 | 14.63 | 14.63 | 14.51 | 14.51 | 42,682 | -0.01(-0.07%) |
Sep 01, 2023 | 14.65 | 14.65 | 14.45 | 14.52 | 46,116 | -0.13(-0.90%) |
Aug 31, 2023 | 14.70 | 14.71 | 14.55 | 14.65 | 60,699 | +0.02(+0.13%) |
Aug 30, 2023 | 14.59 | 14.65 | 14.43 | 14.63 | 36,388 | +0.07(+0.45%) |
Aug 29, 2023 | 14.40 | 14.65 | 14.40 | 14.57 | 38,968 | +0.17(+1.18%) |
Aug 28, 2023 | 14.47 | 14.63 | 14.35 | 14.40 | 34,462 | +0.05(+0.33%) |
Aug 25, 2023 | 14.38 | 14.61 | 14.35 | 14.35 | 56,473 | -0.02(-0.13%) |
Aug 24, 2023 | 14.28 | 14.41 | 14.26 | 14.37 | 22,861 | +0.05(+0.33%) |
Aug 23, 2023 | 14.26 | 14.42 | 14.26 | 14.32 | 20,912 | +0.07(+0.46%) |
Aug 22, 2023 | 14.38 | 14.38 | 14.23 | 14.25 | 21,541 | -0.08(-0.53%) |
Aug 21, 2023 | 14.34 | 14.45 | 14.29 | 14.33 | 31,563 | -0.06(-0.39%) |
Aug 18, 2023 | 14.28 | 14.50 | 14.28 | 14.39 | 29,464 | +0.07(+0.46%) |
Aug 17, 2023 | 14.39 | 14.45 | 14.31 | 14.32 | 30,688 | -0.04(-0.26%) |
Aug 16, 2023 | 14.32 | 14.52 | 14.32 | 14.36 | 27,610 | +0.08(+0.53%) |
Aug 15, 2023 | 14.48 | 14.48 | 14.28 | 14.28 | 33,807 | -0.26(-1.76%) |
Aug 14, 2023 | 14.42 | 14.54 | 14.22 | 14.54 | 36,047 | +0.25(+1.73%) |
Aug 11, 2023 | 14.29 | 14.38 | 14.26 | 14.29 | 28,943 | +0.00(+0.00%) |
Aug 10, 2023 | 14.31 | 14.43 | 14.28 | 14.29 | 33,423 | +0.08(+0.53%) |
Aug 09, 2023 | 14.34 | 14.42 | 14.18 | 14.22 | 61,955 | -0.08(-0.53%) |
Aug 08, 2023 | 14.39 | 14.53 | 14.29 | 14.29 | 44,075 | -0.09(-0.65%) |
Aug 07, 2023 | 14.50 | 14.64 | 14.34 | 14.39 | 47,535 | -0.10(-0.71%) |
Aug 04, 2023 | 14.38 | 14.72 | 14.33 | 14.49 | 59,732 | -0.02(-0.13%) |
Aug 03, 2023 | 14.67 | 14.74 | 14.51 | 14.51 | 43,795 | -0.19(-1.28%) |
Aug 02, 2023 | 14.80 | 14.83 | 14.49 | 14.70 | 97,980 | -0.13(-0.89%) |
Aug 01, 2023 | 14.83 | 14.89 | 14.73 | 14.83 | 40,455 | -0.07(-0.44%) |
Jul 31, 2023 | 14.70 | 14.89 | 14.52 | 14.89 | 105,253 | +0.23(+1.60%) |
Jul 28, 2023 | 14.52 | 14.66 | 14.49 | 14.66 | 53,009 | +0.16(+1.13%) |
Jul 27, 2023 | 14.45 | 14.55 | 14.34 | 14.49 | 44,878 | +0.03(+0.23%) |
Jul 26, 2023 | 14.53 | 14.53 | 14.38 | 14.46 | 70,552 | -0.07(-0.45%) |
Jul 25, 2023 | 14.41 | 14.56 | 14.41 | 14.53 | 28,169 | +0.07(+0.46%) |
Jul 24, 2023 | 14.56 | 14.56 | 14.27 | 14.46 | 53,712 | -0.04(-0.26%) |
Jul 21, 2023 | 14.47 | 14.54 | 14.42 | 14.50 | 29,823 | +0.11(+0.78%) |
Jul 20, 2023 | 14.27 | 14.42 | 14.19 | 14.39 | 49,746 | +0.08(+0.52%) |
Jul 19, 2023 | 14.21 | 14.39 | 14.13 | 14.31 | 66,912 | +0.10(+0.73%) |
Jul 18, 2023 | 14.16 | 14.40 | 14.12 | 14.21 | 76,966 | +0.02(+0.13%) |
Jul 17, 2023 | 14.20 | 14.25 | 14.14 | 14.19 | 56,341 | +0.05(+0.33%) |
Jul 14, 2023 | 14.22 | 14.24 | 14.09 | 14.14 | 32,033 | -0.12(-0.86%) |
Jul 13, 2023 | 14.38 | 14.38 | 14.21 | 14.26 | 47,209 | -0.08(-0.58%) |
Jul 12, 2023 | 14.22 | 14.44 | 14.22 | 14.35 | 33,755 | +0.17(+1.19%) |
Jul 11, 2023 | 14.24 | 14.37 | 14.10 | 14.18 | 104,088 | -0.04(-0.26%) |
Jul 10, 2023 | 14.48 | 14.66 | 14.21 | 14.22 | 68,754 | -0.26(-1.81%) |
Jul 07, 2023 | 14.33 | 14.48 | 14.07 | 14.48 | 29,812 | +0.17(+1.18%) |
Jul 06, 2023 | 14.30 | 14.31 | 14.16 | 14.31 | 33,227 | -0.02(-0.13%) |
Jul 05, 2023 | 14.31 | 14.40 | 14.27 | 14.33 | 20,999 | +0.07(+0.52%) |