Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.19 | 13.21 | 12.87 | 13.11 | 12,835 | +0.05(+0.38%) |
Sep 28, 2023 | 13.30 | 13.33 | 12.95 | 13.06 | 18,943 | -0.06(-0.46%) |
Sep 27, 2023 | 12.59 | 13.35 | 12.59 | 13.12 | 24,284 | +0.46(+3.63%) |
Sep 26, 2023 | 12.21 | 12.81 | 12.21 | 12.66 | 12,890 | +0.54(+4.46%) |
Sep 25, 2023 | 11.83 | 12.67 | 12.12 | 12.12 | 75,112 | +0.05(+0.41%) |
Sep 22, 2023 | 12.02 | 12.29 | 11.81 | 12.07 | 41,500 | -0.05(-0.41%) |
Sep 21, 2023 | 12.50 | 12.50 | 11.97 | 12.12 | 48,987 | -0.47(-3.73%) |
Sep 20, 2023 | 13.17 | 13.21 | 12.47 | 12.59 | 31,975 | -0.55(-4.19%) |
Sep 19, 2023 | 13.08 | 13.22 | 12.92 | 13.14 | 13,581 | -0.05(-0.38%) |
Sep 18, 2023 | 13.74 | 13.74 | 13.04 | 13.19 | 16,767 | -0.50(-3.62%) |
Sep 15, 2023 | 13.63 | 13.83 | 13.44 | 13.69 | 29,287 | +0.04(+0.33%) |
Sep 14, 2023 | 13.01 | 13.64 | 12.87 | 13.64 | 43,825 | +0.79(+6.15%) |
Sep 13, 2023 | 12.77 | 13.17 | 12.77 | 12.85 | 38,625 | +0.22(+1.74%) |
Sep 12, 2023 | 12.82 | 12.92 | 12.51 | 12.63 | 24,120 | -0.20(-1.56%) |
Sep 11, 2023 | 12.79 | 12.93 | 12.68 | 12.83 | 16,803 | -0.05(-0.39%) |
Sep 08, 2023 | 12.88 | 13.04 | 12.68 | 12.88 | 14,631 | +0.12(+0.94%) |
Sep 07, 2023 | 13.05 | 13.05 | 12.75 | 12.76 | 15,486 | -0.19(-1.47%) |
Sep 06, 2023 | 12.85 | 13.35 | 12.85 | 12.95 | 17,566 | +0.03(+0.23%) |
Sep 05, 2023 | 13.68 | 13.68 | 12.73 | 12.92 | 30,710 | -0.67(-4.93%) |
Sep 01, 2023 | 13.78 | 13.98 | 13.59 | 13.59 | 16,518 | -0.04(-0.29%) |
Aug 31, 2023 | 13.63 | 14.14 | 13.45 | 13.63 | 20,996 | +0.13(+0.96%) |
Aug 30, 2023 | 13.75 | 14.10 | 13.50 | 13.50 | 22,289 | -0.29(-2.10%) |
Aug 29, 2023 | 13.85 | 13.98 | 13.57 | 13.79 | 19,071 | +0.07(+0.51%) |
Aug 28, 2023 | 12.94 | 13.76 | 12.91 | 13.72 | 33,314 | +0.73(+5.62%) |
Aug 25, 2023 | 12.72 | 12.99 | 12.52 | 12.99 | 58,112 | +0.24(+1.88%) |
Aug 24, 2023 | 13.88 | 13.88 | 12.47 | 12.75 | 54,383 | -1.17(-8.41%) |
Aug 23, 2023 | 14.09 | 14.21 | 13.78 | 13.92 | 22,864 | -0.17(-1.21%) |
Aug 22, 2023 | 13.96 | 14.12 | 13.92 | 14.09 | 15,581 | -0.01(-0.07%) |
Aug 21, 2023 | 13.93 | 14.10 | 13.58 | 14.10 | 18,045 | +0.14(+1.00%) |
Aug 18, 2023 | 13.64 | 14.14 | 13.63 | 13.96 | 26,292 | +0.18(+1.31%) |
Aug 17, 2023 | 13.90 | 13.93 | 13.61 | 13.78 | 36,720 | -0.05(-0.36%) |
Aug 16, 2023 | 13.86 | 14.00 | 13.71 | 13.83 | 23,902 | -0.10(-0.72%) |
Aug 15, 2023 | 13.97 | 14.17 | 13.52 | 13.93 | 48,526 | -0.12(-0.85%) |
Aug 14, 2023 | 14.21 | 14.32 | 13.88 | 14.05 | 39,539 | -0.16(-1.13%) |
Aug 11, 2023 | 14.19 | 14.43 | 13.63 | 14.21 | 51,512 | -0.36(-2.47%) |
Aug 10, 2023 | 14.68 | 14.72 | 14.32 | 14.57 | 22,398 | -0.08(-0.55%) |
Aug 09, 2023 | 15.17 | 15.17 | 14.44 | 14.65 | 24,873 | -0.27(-1.81%) |
Aug 08, 2023 | 14.60 | 15.00 | 14.35 | 14.92 | 29,426 | +0.22(+1.50%) |
Aug 07, 2023 | 15.35 | 15.46 | 14.65 | 14.70 | 81,645 | -0.76(-4.92%) |
Aug 04, 2023 | 15.66 | 16.24 | 15.07 | 15.46 | 39,550 | -0.05(-0.32%) |
Aug 03, 2023 | 15.95 | 16.07 | 15.34 | 15.51 | 36,832 | -0.40(-2.51%) |
Aug 02, 2023 | 16.50 | 16.54 | 15.53 | 15.91 | 54,539 | -0.59(-3.58%) |
Aug 01, 2023 | 16.07 | 16.50 | 16.01 | 16.50 | 36,968 | +0.49(+3.06%) |
Jul 31, 2023 | 16.53 | 16.99 | 15.92 | 16.01 | 130,749 | -0.36(-2.20%) |
Jul 28, 2023 | 15.68 | 16.61 | 15.54 | 16.37 | 189,950 | +0.87(+5.61%) |
Jul 27, 2023 | 14.99 | 15.61 | 14.75 | 15.50 | 110,422 | +0.61(+4.10%) |
Jul 26, 2023 | 15.50 | 15.50 | 14.58 | 14.89 | 94,781 | -0.18(-1.19%) |
Jul 25, 2023 | 15.04 | 15.49 | 14.93 | 15.07 | 87,950 | +0.18(+1.21%) |
Jul 24, 2023 | 14.71 | 15.10 | 14.41 | 14.89 | 43,759 | +0.02(+0.13%) |
Jul 21, 2023 | 14.88 | 14.99 | 14.33 | 14.87 | 37,782 | -0.03(-0.20%) |
Jul 20, 2023 | 15.05 | 15.18 | 14.90 | 14.90 | 19,802 | -0.17(-1.13%) |
Jul 19, 2023 | 15.06 | 15.32 | 14.94 | 15.07 | 31,250 | +0.12(+0.80%) |
Jul 18, 2023 | 14.45 | 15.25 | 14.38 | 14.95 | 57,540 | +0.48(+3.32%) |
Jul 17, 2023 | 14.19 | 14.52 | 13.67 | 14.47 | 64,103 | +0.06(+0.42%) |
Jul 14, 2023 | 14.27 | 14.72 | 14.18 | 14.41 | 23,887 | +0.06(+0.42%) |
Jul 13, 2023 | 14.86 | 14.97 | 13.87 | 14.35 | 81,199 | -0.61(-4.08%) |
Jul 12, 2023 | 15.10 | 15.60 | 14.79 | 14.96 | 58,321 | -0.08(-0.53%) |
Jul 11, 2023 | 14.91 | 15.40 | 14.77 | 15.04 | 61,942 | +0.14(+0.94%) |
Jul 10, 2023 | 14.70 | 15.25 | 14.50 | 14.90 | 62,115 | +0.31(+2.12%) |
Jul 07, 2023 | 14.25 | 15.07 | 14.25 | 14.59 | 63,827 | +0.35(+2.46%) |
Jul 06, 2023 | 14.05 | 14.46 | 13.38 | 14.24 | 67,674 | +0.01(+0.07%) |
Jul 05, 2023 | 15.37 | 15.70 | 13.94 | 14.23 | 96,562 | -1.07(-6.99%) |