Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.81 | 14.90 | 14.66 | 14.67 | 291,718 | -0.07(-0.47%) |
Sep 28, 2023 | 14.41 | 14.74 | 14.41 | 14.74 | 375,738 | +0.31(+2.15%) |
Sep 27, 2023 | 14.09 | 14.45 | 14.06 | 14.43 | 148,962 | +0.50(+3.59%) |
Sep 26, 2023 | 14.22 | 14.40 | 13.92 | 13.93 | 233,394 | -0.40(-2.79%) |
Sep 25, 2023 | 14.36 | 14.46 | 14.31 | 14.33 | 110,798 | -0.06(-0.42%) |
Sep 22, 2023 | 14.69 | 14.74 | 14.32 | 14.39 | 206,960 | -0.26(-1.77%) |
Sep 21, 2023 | 14.20 | 14.66 | 14.19 | 14.65 | 244,756 | +0.41(+2.88%) |
Sep 20, 2023 | 14.30 | 14.50 | 14.23 | 14.24 | 151,897 | +0.03(+0.21%) |
Sep 19, 2023 | 14.03 | 14.38 | 14.02 | 14.21 | 326,848 | +0.26(+1.86%) |
Sep 18, 2023 | 13.93 | 14.14 | 13.74 | 13.95 | 413,031 | -0.03(-0.21%) |
Sep 15, 2023 | 13.91 | 14.22 | 13.89 | 13.98 | 913,448 | +0.06(+0.43%) |
Sep 14, 2023 | 13.83 | 14.02 | 13.80 | 13.92 | 345,470 | +0.21(+1.53%) |
Sep 13, 2023 | 13.90 | 14.00 | 13.65 | 13.71 | 355,903 | -0.15(-1.08%) |
Sep 12, 2023 | 14.11 | 14.17 | 13.79 | 13.86 | 261,474 | -0.21(-1.49%) |
Sep 11, 2023 | 14.15 | 14.19 | 13.96 | 14.07 | 177,611 | -0.01(-0.07%) |
Sep 08, 2023 | 14.07 | 14.10 | 13.79 | 14.08 | 240,554 | +0.11(+0.79%) |
Sep 07, 2023 | 14.21 | 14.21 | 13.73 | 13.97 | 392,052 | -0.24(-1.69%) |
Sep 06, 2023 | 14.61 | 14.69 | 14.19 | 14.21 | 176,714 | -0.36(-2.47%) |
Sep 05, 2023 | 15.05 | 15.05 | 14.08 | 14.57 | 237,758 | -0.53(-3.51%) |
Sep 01, 2023 | 15.16 | 15.25 | 15.06 | 15.10 | 141,733 | -0.03(-0.20%) |
Aug 31, 2023 | 15.30 | 15.41 | 15.11 | 15.13 | 195,769 | -0.24(-1.56%) |
Aug 30, 2023 | 15.29 | 15.42 | 15.24 | 15.37 | 101,483 | +0.01(+0.07%) |
Aug 29, 2023 | 15.45 | 15.59 | 15.31 | 15.36 | 112,922 | -0.13(-0.84%) |
Aug 28, 2023 | 15.42 | 15.56 | 15.37 | 15.49 | 136,408 | +0.10(+0.65%) |
Aug 25, 2023 | 15.40 | 15.43 | 15.20 | 15.39 | 120,594 | +0.02(+0.13%) |
Aug 24, 2023 | 15.36 | 15.57 | 15.21 | 15.37 | 137,855 | -0.04(-0.26%) |
Aug 23, 2023 | 15.62 | 15.68 | 15.12 | 15.41 | 411,832 | -0.19(-1.22%) |
Aug 22, 2023 | 15.05 | 15.63 | 15.02 | 15.60 | 320,316 | +0.62(+4.14%) |
Aug 21, 2023 | 15.20 | 15.31 | 14.91 | 14.98 | 189,081 | -0.22(-1.45%) |
Aug 18, 2023 | 15.10 | 15.40 | 15.10 | 15.20 | 227,999 | +0.02(+0.13%) |
Aug 17, 2023 | 15.08 | 15.24 | 14.93 | 15.18 | 234,781 | +0.08(+0.53%) |
Aug 16, 2023 | 15.05 | 15.38 | 15.05 | 15.10 | 172,161 | +0.00(+0.00%) |
Aug 15, 2023 | 15.10 | 15.36 | 14.88 | 15.10 | 180,598 | -0.20(-1.31%) |
Aug 14, 2023 | 15.11 | 15.30 | 14.91 | 15.30 | 130,248 | +0.07(+0.46%) |
Aug 11, 2023 | 15.27 | 15.42 | 15.15 | 15.23 | 102,443 | -0.06(-0.39%) |
Aug 10, 2023 | 15.36 | 15.51 | 15.08 | 15.29 | 79,223 | -0.05(-0.33%) |
Aug 09, 2023 | 15.27 | 15.40 | 15.10 | 15.34 | 104,098 | +0.09(+0.59%) |
Aug 08, 2023 | 15.44 | 15.46 | 15.00 | 15.25 | 150,235 | -0.48(-3.05%) |
Aug 07, 2023 | 15.28 | 15.75 | 15.28 | 15.73 | 147,092 | +0.54(+3.55%) |
Aug 04, 2023 | 15.21 | 15.48 | 15.17 | 15.19 | 136,305 | -0.14(-0.91%) |
Aug 03, 2023 | 14.87 | 15.35 | 14.75 | 15.33 | 221,953 | +0.35(+2.34%) |
Aug 02, 2023 | 14.76 | 15.05 | 14.76 | 14.98 | 136,779 | +0.07(+0.47%) |
Aug 01, 2023 | 14.84 | 15.12 | 14.66 | 14.91 | 169,926 | -0.04(-0.27%) |
Jul 31, 2023 | 14.81 | 15.04 | 14.78 | 14.95 | 196,983 | +0.02(+0.13%) |
Jul 28, 2023 | 15.20 | 15.24 | 14.83 | 14.93 | 155,321 | -0.13(-0.86%) |
Jul 27, 2023 | 14.73 | 15.14 | 14.70 | 15.06 | 290,750 | +0.45(+3.08%) |
Jul 26, 2023 | 14.95 | 15.44 | 14.53 | 14.61 | 463,600 | -0.31(-2.08%) |
Jul 25, 2023 | 14.64 | 15.60 | 13.52 | 14.92 | 914,046 | -3.37(-18.43%) |
Jul 24, 2023 | 17.94 | 18.36 | 17.94 | 18.29 | 104,123 | +0.20(+1.11%) |
Jul 21, 2023 | 18.61 | 18.61 | 18.00 | 18.09 | 104,437 | -0.43(-2.32%) |
Jul 20, 2023 | 18.75 | 18.81 | 18.42 | 18.52 | 130,543 | -0.46(-2.42%) |
Jul 19, 2023 | 18.88 | 19.06 | 18.71 | 18.98 | 126,890 | +0.12(+0.64%) |
Jul 18, 2023 | 18.39 | 18.91 | 18.36 | 18.86 | 103,439 | +0.50(+2.72%) |
Jul 17, 2023 | 18.13 | 18.66 | 18.13 | 18.36 | 147,490 | +0.15(+0.82%) |
Jul 14, 2023 | 17.88 | 18.21 | 17.71 | 18.21 | 123,172 | +0.34(+1.90%) |
Jul 13, 2023 | 17.86 | 17.99 | 17.73 | 17.87 | 109,710 | +0.11(+0.62%) |
Jul 12, 2023 | 18.00 | 18.08 | 17.75 | 17.76 | 121,382 | +0.01(+0.06%) |
Jul 11, 2023 | 17.70 | 17.89 | 17.66 | 17.75 | 113,969 | +0.07(+0.40%) |
Jul 10, 2023 | 17.50 | 17.96 | 17.50 | 17.68 | 115,874 | +0.11(+0.63%) |
Jul 07, 2023 | 17.30 | 17.71 | 17.30 | 17.57 | 262,898 | +0.25(+1.44%) |
Jul 06, 2023 | 17.49 | 17.59 | 17.21 | 17.32 | 99,707 | -0.36(-2.04%) |
Jul 05, 2023 | 17.70 | 17.95 | 17.44 | 17.68 | 153,834 | -0.09(-0.51%) |