Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.51 | 16.96 | 16.49 | 16.60 | 236,920 | +0.28(+1.72%) |
Sep 28, 2023 | 16.37 | 16.56 | 16.15 | 16.32 | 61,400 | -0.03(-0.18%) |
Sep 27, 2023 | 16.42 | 16.78 | 16.30 | 16.35 | 106,051 | +0.19(+1.18%) |
Sep 26, 2023 | 16.53 | 17.24 | 16.05 | 16.16 | 100,620 | -0.37(-2.24%) |
Sep 25, 2023 | 15.55 | 16.54 | 16.26 | 16.53 | 171,943 | +0.88(+5.62%) |
Sep 22, 2023 | 15.62 | 15.89 | 15.47 | 15.65 | 62,276 | +0.10(+0.64%) |
Sep 21, 2023 | 15.64 | 15.88 | 15.31 | 15.55 | 64,247 | -0.29(-1.83%) |
Sep 20, 2023 | 16.02 | 16.22 | 15.75 | 15.84 | 124,997 | -0.09(-0.56%) |
Sep 19, 2023 | 15.74 | 15.95 | 15.64 | 15.93 | 127,011 | +0.24(+1.53%) |
Sep 18, 2023 | 15.70 | 15.78 | 15.21 | 15.69 | 178,137 | -0.45(-2.79%) |
Sep 15, 2023 | 15.63 | 16.23 | 15.63 | 16.14 | 90,784 | +0.28(+1.77%) |
Sep 14, 2023 | 15.84 | 15.98 | 15.65 | 15.86 | 44,268 | +0.20(+1.28%) |
Sep 13, 2023 | 15.84 | 16.08 | 15.40 | 15.66 | 108,946 | -0.15(-0.95%) |
Sep 12, 2023 | 15.79 | 15.95 | 15.56 | 15.81 | 109,128 | -0.01(-0.06%) |
Sep 11, 2023 | 15.19 | 15.82 | 15.05 | 15.82 | 86,277 | +1.02(+6.89%) |
Sep 08, 2023 | 15.02 | 15.12 | 14.60 | 14.80 | 71,941 | -0.30(-1.99%) |
Sep 07, 2023 | 15.84 | 15.88 | 15.04 | 15.10 | 61,643 | -0.86(-5.39%) |
Sep 06, 2023 | 15.83 | 16.13 | 15.61 | 15.96 | 85,343 | +0.16(+1.01%) |
Sep 05, 2023 | 15.26 | 15.88 | 15.02 | 15.80 | 126,306 | +0.46(+3.00%) |
Sep 01, 2023 | 15.19 | 15.35 | 14.80 | 15.34 | 96,879 | +0.28(+1.86%) |
Aug 31, 2023 | 14.99 | 15.06 | 14.74 | 15.06 | 136,351 | +0.10(+0.67%) |
Aug 30, 2023 | 14.79 | 15.00 | 14.73 | 14.96 | 151,838 | +0.17(+1.15%) |
Aug 29, 2023 | 14.46 | 14.92 | 14.08 | 14.79 | 156,332 | +0.33(+2.28%) |
Aug 28, 2023 | 13.91 | 14.58 | 13.64 | 14.46 | 106,796 | +0.63(+4.56%) |
Aug 25, 2023 | 13.70 | 14.17 | 13.32 | 13.83 | 74,171 | +0.15(+1.10%) |
Aug 24, 2023 | 14.03 | 14.04 | 13.41 | 13.68 | 56,856 | -0.39(-2.77%) |
Aug 23, 2023 | 14.06 | 14.20 | 13.77 | 14.07 | 61,491 | -0.03(-0.21%) |
Aug 22, 2023 | 13.88 | 14.30 | 13.58 | 14.10 | 46,212 | +0.41(+2.99%) |
Aug 21, 2023 | 13.83 | 13.95 | 13.16 | 13.69 | 53,869 | -0.29(-2.07%) |
Aug 18, 2023 | 13.36 | 14.00 | 13.36 | 13.98 | 33,351 | +0.44(+3.25%) |
Aug 17, 2023 | 13.29 | 13.83 | 13.09 | 13.54 | 71,873 | +0.29(+2.19%) |
Aug 16, 2023 | 13.61 | 14.04 | 13.15 | 13.25 | 99,967 | -0.39(-2.86%) |
Aug 15, 2023 | 13.25 | 14.04 | 13.25 | 13.64 | 103,245 | +0.03(+0.22%) |
Aug 14, 2023 | 14.69 | 14.84 | 12.98 | 13.61 | 178,216 | -1.00(-6.84%) |
Aug 11, 2023 | 14.27 | 14.71 | 13.99 | 14.61 | 48,238 | +0.25(+1.74%) |
Aug 10, 2023 | 15.15 | 15.29 | 14.19 | 14.36 | 101,119 | -0.63(-4.20%) |
Aug 09, 2023 | 14.00 | 15.39 | 13.81 | 14.99 | 265,765 | +0.95(+6.77%) |
Aug 08, 2023 | 12.93 | 15.05 | 12.75 | 14.04 | 886,898 | +3.34(+31.21%) |
Aug 07, 2023 | 11.06 | 11.10 | 10.51 | 10.70 | 58,909 | -0.32(-2.90%) |
Aug 04, 2023 | 11.08 | 11.17 | 10.85 | 11.02 | 40,657 | -0.03(-0.27%) |
Aug 03, 2023 | 10.69 | 11.10 | 10.50 | 11.05 | 51,836 | +0.25(+2.31%) |
Aug 02, 2023 | 10.90 | 10.97 | 10.45 | 10.80 | 63,381 | -0.19(-1.73%) |
Aug 01, 2023 | 11.21 | 11.40 | 10.66 | 10.99 | 59,615 | -0.30(-2.66%) |
Jul 31, 2023 | 11.00 | 11.40 | 10.97 | 11.29 | 25,248 | +0.44(+4.06%) |
Jul 28, 2023 | 11.19 | 11.22 | 10.64 | 10.85 | 63,066 | -0.16(-1.45%) |
Jul 27, 2023 | 11.13 | 11.13 | 10.83 | 11.01 | 40,208 | +0.02(+0.18%) |
Jul 26, 2023 | 10.57 | 11.09 | 10.40 | 10.99 | 67,414 | +0.40(+3.78%) |
Jul 25, 2023 | 10.69 | 10.71 | 10.23 | 10.59 | 51,427 | -0.04(-0.38%) |
Jul 24, 2023 | 10.80 | 10.88 | 10.51 | 10.63 | 11,588 | -0.14(-1.30%) |
Jul 21, 2023 | 11.02 | 11.02 | 10.60 | 10.77 | 16,168 | -0.16(-1.46%) |
Jul 20, 2023 | 10.91 | 11.09 | 10.84 | 10.93 | 25,731 | +0.01(+0.09%) |
Jul 19, 2023 | 10.90 | 11.42 | 10.71 | 10.92 | 23,018 | +0.08(+0.74%) |
Jul 18, 2023 | 10.78 | 10.95 | 10.72 | 10.84 | 13,649 | +0.08(+0.74%) |
Jul 17, 2023 | 10.77 | 11.01 | 10.52 | 10.76 | 23,264 | -0.03(-0.28%) |
Jul 14, 2023 | 10.85 | 10.85 | 10.63 | 10.79 | 46,959 | +0.04(+0.37%) |
Jul 13, 2023 | 10.22 | 10.85 | 10.18 | 10.75 | 53,065 | +0.63(+6.23%) |
Jul 12, 2023 | 10.16 | 10.21 | 9.950 | 10.12 | 29,210 | +0.20(+2.02%) |
Jul 11, 2023 | 10.00 | 10.18 | 9.860 | 9.920 | 23,386 | -0.03(-0.30%) |
Jul 10, 2023 | 9.950 | 10.22 | 9.890 | 9.950 | 19,706 | +0.02(+0.20%) |
Jul 07, 2023 | 9.700 | 10.09 | 9.700 | 9.930 | 21,357 | +0.25(+2.58%) |
Jul 06, 2023 | 9.780 | 9.908 | 9.600 | 9.680 | 48,982 | -0.28(-2.81%) |
Jul 05, 2023 | 10.25 | 10.29 | 9.930 | 9.960 | 62,192 | -0.46(-4.41%) |