Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.60 | 14.67 | 14.39 | 14.43 | 153,728 | -0.14(-0.93%) |
Sep 28, 2023 | 14.61 | 14.94 | 14.52 | 14.57 | 214,772 | -0.03(-0.20%) |
Sep 27, 2023 | 14.44 | 14.64 | 14.44 | 14.59 | 100,031 | +0.25(+1.75%) |
Sep 26, 2023 | 14.64 | 14.69 | 14.33 | 14.34 | 136,819 | -0.33(-2.24%) |
Sep 25, 2023 | 14.57 | 14.69 | 14.62 | 14.67 | 72,782 | +0.09(+0.60%) |
Sep 22, 2023 | 14.80 | 14.92 | 14.57 | 14.58 | 100,424 | -0.21(-1.44%) |
Sep 21, 2023 | 14.43 | 14.86 | 14.42 | 14.80 | 163,470 | +0.30(+2.07%) |
Sep 20, 2023 | 14.55 | 14.74 | 14.49 | 14.50 | 81,441 | -0.03(-0.20%) |
Sep 19, 2023 | 14.59 | 14.70 | 14.52 | 14.53 | 127,448 | -0.12(-0.79%) |
Sep 18, 2023 | 14.65 | 14.83 | 14.52 | 14.64 | 129,363 | +0.04(+0.26%) |
Sep 15, 2023 | 14.75 | 14.77 | 14.53 | 14.60 | 481,363 | -0.10(-0.66%) |
Sep 14, 2023 | 14.29 | 14.71 | 14.29 | 14.70 | 101,870 | +0.46(+3.26%) |
Sep 13, 2023 | 14.28 | 14.33 | 14.19 | 14.24 | 113,863 | -0.04(-0.27%) |
Sep 12, 2023 | 14.32 | 14.59 | 14.18 | 14.28 | 146,059 | -0.02(-0.14%) |
Sep 11, 2023 | 14.33 | 14.40 | 14.22 | 14.29 | 100,059 | +0.06(+0.41%) |
Sep 08, 2023 | 14.48 | 14.58 | 14.17 | 14.24 | 126,711 | -0.26(-1.80%) |
Sep 07, 2023 | 14.79 | 14.91 | 14.45 | 14.50 | 258,426 | -0.38(-2.54%) |
Sep 06, 2023 | 14.89 | 14.98 | 14.78 | 14.88 | 175,707 | +0.09(+0.59%) |
Sep 05, 2023 | 15.07 | 15.07 | 14.52 | 14.79 | 154,473 | -0.38(-2.49%) |
Sep 01, 2023 | 15.03 | 15.22 | 14.97 | 15.17 | 135,434 | +0.15(+1.03%) |
Aug 31, 2023 | 15.24 | 15.27 | 14.99 | 15.01 | 118,997 | -0.27(-1.77%) |
Aug 30, 2023 | 14.89 | 15.29 | 14.88 | 15.28 | 150,548 | +0.40(+2.67%) |
Aug 29, 2023 | 14.95 | 15.01 | 14.82 | 14.88 | 217,960 | -0.04(-0.26%) |
Aug 28, 2023 | 14.85 | 15.04 | 14.85 | 14.92 | 93,411 | +0.12(+0.78%) |
Aug 25, 2023 | 14.84 | 14.94 | 14.72 | 14.81 | 136,631 | +0.01(+0.06%) |
Aug 24, 2023 | 14.82 | 15.00 | 14.67 | 14.80 | 185,255 | -0.10(-0.65%) |
Aug 23, 2023 | 14.99 | 15.02 | 14.82 | 14.89 | 122,049 | -0.02(-0.13%) |
Aug 22, 2023 | 15.18 | 15.34 | 14.88 | 14.91 | 181,547 | -0.30(-1.95%) |
Aug 21, 2023 | 15.36 | 15.36 | 15.17 | 15.21 | 131,439 | -0.10(-0.63%) |
Aug 18, 2023 | 15.28 | 15.43 | 15.28 | 15.31 | 130,386 | -0.06(-0.37%) |
Aug 17, 2023 | 15.42 | 15.54 | 15.33 | 15.36 | 109,651 | -0.05(-0.31%) |
Aug 16, 2023 | 15.48 | 15.66 | 15.40 | 15.41 | 256,545 | -0.11(-0.68%) |
Aug 15, 2023 | 15.51 | 15.58 | 15.25 | 15.52 | 82,384 | -0.12(-0.74%) |
Aug 14, 2023 | 15.54 | 15.68 | 15.34 | 15.63 | 97,540 | +0.04(+0.25%) |
Aug 11, 2023 | 15.41 | 15.63 | 15.41 | 15.60 | 100,398 | +0.13(+0.87%) |
Aug 10, 2023 | 15.61 | 15.65 | 15.25 | 15.46 | 130,051 | -0.19(-1.23%) |
Aug 09, 2023 | 15.44 | 15.67 | 15.31 | 15.65 | 144,528 | +0.22(+1.43%) |
Aug 08, 2023 | 15.55 | 15.55 | 15.20 | 15.43 | 115,432 | -0.22(-1.41%) |
Aug 07, 2023 | 15.36 | 15.65 | 15.34 | 15.65 | 153,144 | +0.28(+1.81%) |
Aug 04, 2023 | 15.53 | 15.59 | 15.35 | 15.37 | 117,300 | -0.11(-0.68%) |
Aug 03, 2023 | 15.27 | 15.54 | 15.16 | 15.48 | 124,949 | +0.19(+1.26%) |
Aug 02, 2023 | 15.25 | 15.33 | 15.15 | 15.29 | 139,472 | -0.12(-0.75%) |
Aug 01, 2023 | 15.27 | 15.46 | 15.16 | 15.40 | 214,612 | +0.08(+0.50%) |
Jul 31, 2023 | 15.17 | 15.34 | 15.17 | 15.33 | 117,565 | +0.15(+1.01%) |
Jul 28, 2023 | 15.29 | 15.54 | 15.15 | 15.17 | 173,565 | -0.02(-0.13%) |
Jul 27, 2023 | 15.67 | 15.74 | 15.12 | 15.19 | 187,754 | -0.45(-2.88%) |
Jul 26, 2023 | 15.94 | 16.18 | 15.62 | 15.64 | 341,366 | -0.39(-2.45%) |
Jul 25, 2023 | 15.73 | 16.30 | 15.67 | 16.04 | 311,836 | +0.31(+1.95%) |
Jul 24, 2023 | 15.20 | 15.76 | 15.13 | 15.73 | 487,174 | +0.43(+2.82%) |
Jul 21, 2023 | 15.80 | 15.80 | 15.26 | 15.30 | 135,712 | -0.37(-2.39%) |
Jul 20, 2023 | 15.97 | 15.97 | 15.57 | 15.67 | 152,523 | -0.24(-1.51%) |
Jul 19, 2023 | 15.88 | 15.99 | 15.68 | 15.91 | 128,669 | +0.03(+0.18%) |
Jul 18, 2023 | 15.76 | 16.13 | 15.76 | 15.88 | 132,828 | +0.08(+0.49%) |
Jul 17, 2023 | 15.72 | 15.94 | 15.72 | 15.81 | 126,569 | +0.01(+0.06%) |
Jul 14, 2023 | 15.56 | 15.83 | 15.43 | 15.80 | 125,638 | +0.24(+1.54%) |
Jul 13, 2023 | 15.42 | 15.60 | 15.37 | 15.56 | 134,882 | +0.17(+1.12%) |
Jul 12, 2023 | 15.72 | 15.81 | 15.36 | 15.38 | 222,890 | -0.16(-1.05%) |
Jul 11, 2023 | 15.33 | 15.58 | 15.33 | 15.55 | 107,207 | +0.22(+1.44%) |
Jul 10, 2023 | 15.25 | 15.59 | 15.14 | 15.33 | 118,080 | +0.01(+0.06%) |
Jul 07, 2023 | 15.23 | 15.40 | 15.23 | 15.32 | 186,764 | +0.18(+1.20%) |
Jul 06, 2023 | 15.15 | 15.15 | 14.90 | 15.13 | 136,442 | -0.12(-0.82%) |
Jul 05, 2023 | 15.22 | 15.37 | 15.07 | 15.26 | 217,669 | -0.04(-0.25%) |