Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.76 | 13.76 | 13.54 | 13.61 | 313,825 | -0.13(-0.95%) |
Sep 28, 2023 | 13.75 | 13.90 | 13.70 | 13.74 | 415,657 | -0.01(-0.06%) |
Sep 27, 2023 | 13.57 | 13.87 | 13.47 | 13.75 | 441,641 | +0.42(+3.13%) |
Sep 26, 2023 | 13.23 | 13.51 | 13.23 | 13.33 | 316,302 | -0.08(-0.58%) |
Sep 25, 2023 | 13.24 | 13.46 | 13.29 | 13.41 | 365,892 | +0.16(+1.18%) |
Sep 22, 2023 | 13.41 | 13.50 | 13.24 | 13.25 | 288,866 | +0.01(+0.07%) |
Sep 21, 2023 | 13.34 | 13.39 | 13.11 | 13.24 | 472,366 | -0.16(-1.17%) |
Sep 20, 2023 | 13.39 | 13.63 | 13.36 | 13.40 | 293,656 | -0.07(-0.52%) |
Sep 19, 2023 | 13.65 | 13.77 | 13.40 | 13.47 | 257,980 | -0.03(-0.26%) |
Sep 18, 2023 | 13.69 | 13.84 | 13.47 | 13.50 | 381,928 | -0.21(-1.52%) |
Sep 15, 2023 | 14.01 | 14.09 | 13.65 | 13.71 | 952,144 | -0.40(-2.83%) |
Sep 14, 2023 | 14.47 | 14.63 | 13.99 | 14.11 | 647,340 | -0.21(-1.46%) |
Sep 13, 2023 | 14.67 | 14.67 | 14.23 | 14.32 | 253,698 | -0.28(-1.91%) |
Sep 12, 2023 | 14.30 | 14.70 | 14.22 | 14.60 | 284,997 | +0.50(+3.51%) |
Sep 11, 2023 | 14.45 | 14.47 | 14.03 | 14.10 | 258,487 | -0.30(-2.11%) |
Sep 08, 2023 | 14.19 | 14.42 | 14.10 | 14.41 | 272,665 | +0.30(+2.16%) |
Sep 07, 2023 | 14.15 | 14.26 | 14.06 | 14.10 | 386,014 | -0.04(-0.31%) |
Sep 06, 2023 | 14.16 | 14.28 | 13.90 | 14.15 | 281,200 | +0.02(+0.12%) |
Sep 05, 2023 | 14.30 | 14.42 | 14.13 | 14.13 | 249,609 | -0.13(-0.91%) |
Sep 01, 2023 | 14.05 | 14.30 | 13.98 | 14.26 | 300,316 | +0.37(+2.63%) |
Aug 31, 2023 | 14.02 | 14.02 | 13.83 | 13.89 | 239,014 | +0.00(+0.00%) |
Aug 30, 2023 | 13.76 | 13.90 | 13.72 | 13.89 | 220,656 | +0.16(+1.14%) |
Aug 29, 2023 | 13.69 | 13.86 | 13.49 | 13.74 | 283,481 | +0.05(+0.38%) |
Aug 28, 2023 | 13.61 | 13.85 | 13.53 | 13.69 | 228,440 | +0.19(+1.42%) |
Aug 25, 2023 | 13.43 | 13.65 | 13.27 | 13.49 | 333,018 | +0.09(+0.65%) |
Aug 24, 2023 | 13.45 | 13.61 | 13.36 | 13.41 | 282,869 | -0.18(-1.34%) |
Aug 23, 2023 | 13.62 | 13.73 | 13.38 | 13.59 | 293,943 | -0.17(-1.20%) |
Aug 22, 2023 | 13.92 | 14.05 | 13.74 | 13.76 | 216,867 | -0.17(-1.19%) |
Aug 21, 2023 | 14.02 | 14.19 | 13.83 | 13.92 | 195,086 | +0.02(+0.13%) |
Aug 18, 2023 | 13.72 | 14.04 | 13.72 | 13.90 | 415,642 | +0.00(+0.00%) |
Aug 17, 2023 | 13.91 | 14.00 | 13.77 | 13.90 | 289,757 | +0.21(+1.52%) |
Aug 16, 2023 | 13.89 | 14.05 | 13.69 | 13.69 | 248,550 | -0.19(-1.38%) |
Aug 15, 2023 | 13.99 | 14.10 | 13.82 | 13.89 | 267,187 | -0.31(-2.20%) |
Aug 14, 2023 | 14.19 | 14.26 | 14.02 | 14.20 | 211,678 | -0.20(-1.39%) |
Aug 11, 2023 | 14.29 | 14.50 | 14.29 | 14.40 | 196,297 | +0.04(+0.30%) |
Aug 10, 2023 | 14.42 | 14.57 | 14.24 | 14.36 | 237,268 | -0.14(-0.95%) |
Aug 09, 2023 | 14.56 | 14.82 | 14.41 | 14.49 | 504,529 | +0.28(+1.94%) |
Aug 08, 2023 | 13.94 | 14.23 | 13.74 | 14.22 | 306,410 | +0.02(+0.12%) |
Aug 07, 2023 | 14.07 | 14.34 | 13.85 | 14.20 | 338,741 | +0.21(+1.48%) |
Aug 04, 2023 | 14.43 | 14.48 | 13.98 | 13.99 | 349,050 | -0.24(-1.70%) |
Aug 03, 2023 | 14.46 | 14.70 | 13.84 | 14.23 | 418,226 | -0.14(-0.96%) |
Aug 02, 2023 | 14.67 | 14.77 | 14.27 | 14.37 | 310,614 | -0.41(-2.80%) |
Aug 01, 2023 | 14.57 | 14.80 | 14.50 | 14.79 | 304,540 | +0.03(+0.23%) |
Jul 31, 2023 | 14.57 | 14.85 | 14.48 | 14.75 | 571,090 | +0.34(+2.34%) |
Jul 28, 2023 | 14.28 | 14.54 | 14.19 | 14.42 | 331,945 | +0.25(+1.77%) |
Jul 27, 2023 | 14.45 | 14.48 | 14.09 | 14.16 | 327,329 | -0.20(-1.38%) |
Jul 26, 2023 | 14.29 | 14.53 | 14.22 | 14.36 | 260,627 | +0.03(+0.18%) |
Jul 25, 2023 | 14.11 | 14.48 | 14.11 | 14.34 | 334,630 | +0.17(+1.22%) |
Jul 24, 2023 | 13.86 | 14.31 | 13.86 | 14.16 | 370,190 | +0.32(+2.31%) |
Jul 21, 2023 | 13.87 | 13.93 | 13.64 | 13.85 | 265,841 | +0.12(+0.88%) |
Jul 20, 2023 | 13.95 | 14.04 | 13.63 | 13.72 | 311,109 | -0.02(-0.13%) |
Jul 19, 2023 | 13.87 | 14.23 | 13.67 | 13.74 | 344,481 | -0.19(-1.36%) |
Jul 18, 2023 | 13.59 | 14.16 | 13.59 | 13.93 | 386,092 | +0.37(+2.74%) |
Jul 17, 2023 | 13.15 | 13.64 | 13.05 | 13.56 | 423,891 | +0.31(+2.35%) |
Jul 14, 2023 | 13.82 | 13.82 | 13.21 | 13.25 | 469,368 | -0.57(-4.13%) |
Jul 13, 2023 | 13.66 | 13.95 | 13.58 | 13.82 | 369,425 | +0.20(+1.46%) |
Jul 12, 2023 | 13.47 | 13.64 | 13.37 | 13.62 | 319,871 | +0.20(+1.48%) |
Jul 11, 2023 | 13.40 | 13.65 | 13.34 | 13.42 | 442,469 | +0.14(+1.04%) |
Jul 10, 2023 | 13.33 | 13.44 | 13.18 | 13.28 | 365,974 | -0.01(-0.06%) |
Jul 07, 2023 | 12.98 | 13.53 | 12.92 | 13.29 | 634,562 | +0.28(+2.12%) |
Jul 06, 2023 | 13.40 | 13.51 | 12.67 | 13.02 | 748,884 | -0.47(-3.46%) |
Jul 05, 2023 | 13.28 | 13.52 | 13.17 | 13.48 | 413,485 | +0.33(+2.49%) |