Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.87 | 13.87 | 13.65 | 13.72 | 311,334 | -0.13(-0.95%) |
Sep 28, 2023 | 13.86 | 14.01 | 13.81 | 13.85 | 412,358 | -0.01(-0.06%) |
Sep 27, 2023 | 13.68 | 13.98 | 13.58 | 13.86 | 438,136 | +0.42(+3.13%) |
Sep 26, 2023 | 13.34 | 13.62 | 13.34 | 13.44 | 313,791 | -0.08(-0.58%) |
Sep 25, 2023 | 13.35 | 13.57 | 13.40 | 13.52 | 362,988 | +0.16(+1.18%) |
Sep 22, 2023 | 13.52 | 13.61 | 13.35 | 13.36 | 286,573 | +0.01(+0.07%) |
Sep 21, 2023 | 13.45 | 13.50 | 13.22 | 13.35 | 468,617 | -0.16(-1.17%) |
Sep 20, 2023 | 13.50 | 13.74 | 13.46 | 13.51 | 291,325 | -0.07(-0.52%) |
Sep 19, 2023 | 13.76 | 13.88 | 13.51 | 13.58 | 255,933 | -0.04(-0.26%) |
Sep 18, 2023 | 13.80 | 13.95 | 13.58 | 13.61 | 378,897 | -0.21(-1.52%) |
Sep 15, 2023 | 14.12 | 14.21 | 13.76 | 13.82 | 944,587 | -0.40(-2.83%) |
Sep 14, 2023 | 14.58 | 14.74 | 14.10 | 14.22 | 642,202 | -0.21(-1.46%) |
Sep 13, 2023 | 14.79 | 14.79 | 14.35 | 14.43 | 251,685 | -0.28(-1.90%) |
Sep 12, 2023 | 14.42 | 14.82 | 14.33 | 14.72 | 282,735 | +0.50(+3.51%) |
Sep 11, 2023 | 14.57 | 14.58 | 14.15 | 14.22 | 256,435 | -0.31(-2.11%) |
Sep 08, 2023 | 14.30 | 14.53 | 14.22 | 14.52 | 270,501 | +0.31(+2.16%) |
Sep 07, 2023 | 14.26 | 14.37 | 14.18 | 14.22 | 382,950 | -0.04(-0.31%) |
Sep 06, 2023 | 14.28 | 14.39 | 14.01 | 14.26 | 278,969 | +0.02(+0.12%) |
Sep 05, 2023 | 14.42 | 14.54 | 14.24 | 14.24 | 247,628 | -0.13(-0.91%) |
Sep 01, 2023 | 14.16 | 14.42 | 14.09 | 14.37 | 297,932 | +0.37(+2.63%) |
Aug 31, 2023 | 14.14 | 14.14 | 13.94 | 14.01 | 237,117 | +0.00(+0.00%) |
Aug 30, 2023 | 13.87 | 14.01 | 13.83 | 14.01 | 218,904 | +0.16(+1.14%) |
Aug 29, 2023 | 13.80 | 13.97 | 13.59 | 13.85 | 281,231 | +0.05(+0.38%) |
Aug 28, 2023 | 13.72 | 13.96 | 13.64 | 13.80 | 226,627 | +0.19(+1.42%) |
Aug 25, 2023 | 13.53 | 13.76 | 13.37 | 13.60 | 330,375 | +0.09(+0.65%) |
Aug 24, 2023 | 13.56 | 13.72 | 13.47 | 13.52 | 280,624 | -0.18(-1.34%) |
Aug 23, 2023 | 13.73 | 13.84 | 13.49 | 13.70 | 291,611 | -0.17(-1.20%) |
Aug 22, 2023 | 14.03 | 14.16 | 13.85 | 13.87 | 215,146 | -0.17(-1.19%) |
Aug 21, 2023 | 14.13 | 14.30 | 13.94 | 14.03 | 193,537 | +0.02(+0.13%) |
Aug 18, 2023 | 13.83 | 14.15 | 13.83 | 14.01 | 412,343 | +0.00(+0.00%) |
Aug 17, 2023 | 14.02 | 14.11 | 13.88 | 14.01 | 287,457 | +0.21(+1.52%) |
Aug 16, 2023 | 14.01 | 14.16 | 13.80 | 13.80 | 246,578 | -0.19(-1.38%) |
Aug 15, 2023 | 14.10 | 14.22 | 13.94 | 14.00 | 265,066 | -0.32(-2.20%) |
Aug 14, 2023 | 14.30 | 14.37 | 14.14 | 14.31 | 209,998 | -0.20(-1.39%) |
Aug 11, 2023 | 14.41 | 14.62 | 14.40 | 14.51 | 194,739 | +0.04(+0.30%) |
Aug 10, 2023 | 14.54 | 14.69 | 14.36 | 14.47 | 235,385 | -0.14(-0.95%) |
Aug 09, 2023 | 14.68 | 14.94 | 14.52 | 14.61 | 500,524 | +0.28(+1.94%) |
Aug 08, 2023 | 14.05 | 14.35 | 13.85 | 14.33 | 303,978 | +0.02(+0.12%) |
Aug 07, 2023 | 14.18 | 14.45 | 13.96 | 14.31 | 336,053 | +0.21(+1.48%) |
Aug 04, 2023 | 14.55 | 14.59 | 14.10 | 14.10 | 346,280 | -0.24(-1.70%) |
Aug 03, 2023 | 14.57 | 14.81 | 13.95 | 14.35 | 414,907 | -0.14(-0.96%) |
Aug 02, 2023 | 14.79 | 14.89 | 14.38 | 14.49 | 308,149 | -0.42(-2.80%) |
Aug 01, 2023 | 14.69 | 14.92 | 14.62 | 14.91 | 302,123 | +0.03(+0.23%) |
Jul 31, 2023 | 14.69 | 14.97 | 14.59 | 14.87 | 566,557 | +0.34(+2.34%) |
Jul 28, 2023 | 14.39 | 14.65 | 14.30 | 14.53 | 329,311 | +0.25(+1.77%) |
Jul 27, 2023 | 14.57 | 14.59 | 14.20 | 14.28 | 324,731 | -0.20(-1.38%) |
Jul 26, 2023 | 14.40 | 14.64 | 14.33 | 14.48 | 258,558 | +0.03(+0.18%) |
Jul 25, 2023 | 14.23 | 14.59 | 14.23 | 14.45 | 331,974 | +0.17(+1.22%) |
Jul 24, 2023 | 13.97 | 14.43 | 13.97 | 14.28 | 367,252 | +0.32(+2.31%) |
Jul 21, 2023 | 13.98 | 14.04 | 13.75 | 13.96 | 263,732 | +0.12(+0.88%) |
Jul 20, 2023 | 14.06 | 14.15 | 13.74 | 13.83 | 308,639 | -0.02(-0.13%) |
Jul 19, 2023 | 13.98 | 14.35 | 13.78 | 13.85 | 341,747 | -0.19(-1.36%) |
Jul 18, 2023 | 13.70 | 14.27 | 13.70 | 14.04 | 383,027 | +0.37(+2.74%) |
Jul 17, 2023 | 13.26 | 13.75 | 13.16 | 13.67 | 420,527 | +0.31(+2.35%) |
Jul 14, 2023 | 13.93 | 13.93 | 13.31 | 13.36 | 465,643 | -0.57(-4.12%) |
Jul 13, 2023 | 13.77 | 14.06 | 13.69 | 13.93 | 366,493 | +0.20(+1.46%) |
Jul 12, 2023 | 13.58 | 13.75 | 13.48 | 13.73 | 317,332 | +0.20(+1.48%) |
Jul 11, 2023 | 13.50 | 13.76 | 13.45 | 13.53 | 438,957 | +0.14(+1.04%) |
Jul 10, 2023 | 13.43 | 13.55 | 13.29 | 13.39 | 363,069 | -0.01(-0.06%) |
Jul 07, 2023 | 13.09 | 13.64 | 13.02 | 13.40 | 629,526 | +0.28(+2.12%) |
Jul 06, 2023 | 13.51 | 13.62 | 12.77 | 13.12 | 742,941 | -0.47(-3.46%) |
Jul 05, 2023 | 13.38 | 13.63 | 13.28 | 13.59 | 410,203 | +0.33(+2.50%) |