Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.05 | 17.19 | 16.88 | 16.94 | 86,550 | -0.01(-0.06%) |
Sep 28, 2023 | 16.69 | 17.20 | 16.58 | 16.95 | 129,398 | +0.26(+1.56%) |
Sep 27, 2023 | 16.99 | 16.99 | 16.55 | 16.69 | 210,315 | +0.48(+2.96%) |
Sep 26, 2023 | 16.49 | 16.52 | 16.15 | 16.21 | 75,654 | -0.64(-3.80%) |
Sep 25, 2023 | 15.99 | 17.13 | 16.54 | 16.85 | 188,442 | +1.02(+6.44%) |
Sep 22, 2023 | 15.87 | 16.11 | 15.55 | 15.83 | 150,035 | +0.59(+3.87%) |
Sep 21, 2023 | 15.42 | 15.61 | 15.22 | 15.24 | 54,302 | -0.57(-3.61%) |
Sep 20, 2023 | 15.83 | 15.99 | 15.56 | 15.81 | 66,900 | -0.23(-1.43%) |
Sep 19, 2023 | 15.98 | 16.21 | 15.82 | 16.04 | 191,615 | +0.06(+0.38%) |
Sep 18, 2023 | 15.66 | 16.00 | 15.57 | 15.98 | 382,700 | +1.27(+8.63%) |
Sep 15, 2023 | 14.89 | 15.03 | 14.55 | 14.71 | 164,571 | +0.01(+0.07%) |
Sep 14, 2023 | 14.60 | 15.01 | 14.58 | 14.70 | 76,155 | +0.20(+1.38%) |
Sep 13, 2023 | 14.74 | 14.84 | 14.44 | 14.50 | 67,884 | -0.38(-2.55%) |
Sep 12, 2023 | 14.70 | 15.04 | 14.63 | 14.88 | 128,446 | -0.07(-0.47%) |
Sep 11, 2023 | 15.18 | 15.28 | 14.75 | 14.95 | 189,366 | +0.93(+6.63%) |
Sep 08, 2023 | 13.90 | 14.11 | 13.89 | 14.02 | 51,368 | +0.14(+1.01%) |
Sep 07, 2023 | 14.09 | 14.40 | 13.78 | 13.88 | 83,718 | -0.42(-2.94%) |
Sep 06, 2023 | 14.63 | 14.63 | 14.25 | 14.30 | 112,441 | -0.55(-3.70%) |
Sep 05, 2023 | 15.15 | 15.18 | 14.57 | 14.85 | 65,187 | -0.53(-3.45%) |
Sep 01, 2023 | 15.17 | 15.69 | 15.10 | 15.38 | 37,811 | +0.36(+2.40%) |
Aug 31, 2023 | 15.68 | 15.75 | 15.00 | 15.02 | 65,424 | -0.84(-5.30%) |
Aug 30, 2023 | 15.51 | 16.02 | 15.47 | 15.86 | 52,462 | +0.00(+0.00%) |
Aug 29, 2023 | 15.56 | 16.06 | 15.33 | 15.86 | 103,672 | +1.06(+7.16%) |
Aug 28, 2023 | 14.62 | 14.95 | 14.41 | 14.80 | 99,829 | +0.50(+3.50%) |
Aug 25, 2023 | 14.30 | 14.38 | 14.13 | 14.30 | 13,854 | -0.02(-0.14%) |
Aug 24, 2023 | 14.17 | 15.00 | 13.95 | 14.32 | 165,088 | +0.62(+4.53%) |
Aug 23, 2023 | 13.35 | 13.75 | 13.17 | 13.70 | 64,123 | +0.36(+2.70%) |
Aug 22, 2023 | 13.57 | 13.61 | 13.23 | 13.34 | 46,562 | -0.16(-1.19%) |
Aug 21, 2023 | 13.32 | 13.67 | 13.08 | 13.50 | 34,238 | +0.28(+2.12%) |
Aug 18, 2023 | 13.54 | 13.75 | 13.08 | 13.22 | 137,335 | -0.78(-5.57%) |
Aug 17, 2023 | 14.15 | 14.21 | 13.66 | 14.00 | 83,904 | -0.12(-0.85%) |
Aug 16, 2023 | 13.77 | 14.24 | 13.77 | 14.12 | 73,725 | +0.07(+0.50%) |
Aug 15, 2023 | 14.44 | 14.53 | 13.98 | 14.05 | 55,863 | -0.41(-2.84%) |
Aug 14, 2023 | 14.05 | 14.48 | 13.72 | 14.46 | 50,468 | +0.33(+2.34%) |
Aug 11, 2023 | 13.74 | 14.25 | 13.62 | 14.13 | 102,994 | -0.10(-0.70%) |
Aug 10, 2023 | 14.85 | 14.96 | 14.10 | 14.23 | 81,495 | -0.52(-3.53%) |
Aug 09, 2023 | 14.51 | 14.79 | 14.27 | 14.75 | 61,276 | +0.40(+2.79%) |
Aug 08, 2023 | 13.91 | 14.55 | 13.91 | 14.35 | 94,274 | +0.48(+3.46%) |
Aug 07, 2023 | 14.21 | 14.34 | 13.34 | 13.87 | 260,907 | -2.61(-15.84%) |
Aug 04, 2023 | 15.60 | 16.51 | 15.55 | 16.48 | 197,938 | +0.66(+4.17%) |
Aug 03, 2023 | 15.06 | 16.42 | 14.91 | 15.82 | 200,114 | +1.64(+11.57%) |
Aug 02, 2023 | 14.58 | 14.72 | 14.06 | 14.18 | 103,146 | -1.00(-6.59%) |
Aug 01, 2023 | 14.80 | 15.50 | 14.39 | 15.18 | 220,255 | +1.11(+7.89%) |
Jul 31, 2023 | 14.63 | 14.73 | 13.78 | 14.07 | 189,025 | -0.65(-4.42%) |
Jul 28, 2023 | 14.97 | 14.98 | 14.63 | 14.72 | 180,722 | +0.56(+3.95%) |
Jul 27, 2023 | 14.94 | 14.94 | 14.03 | 14.16 | 69,306 | -0.58(-3.93%) |
Jul 26, 2023 | 14.03 | 14.94 | 14.00 | 14.74 | 136,696 | +0.85(+6.12%) |
Jul 25, 2023 | 13.90 | 14.44 | 13.82 | 13.89 | 128,161 | +0.37(+2.74%) |
Jul 24, 2023 | 13.20 | 13.64 | 12.95 | 13.52 | 121,931 | +0.77(+6.04%) |
Jul 21, 2023 | 12.60 | 12.86 | 12.60 | 12.75 | 63,528 | +0.42(+3.41%) |
Jul 20, 2023 | 12.16 | 12.47 | 12.10 | 12.33 | 63,984 | +0.13(+1.07%) |
Jul 19, 2023 | 12.67 | 12.88 | 12.18 | 12.20 | 187,712 | -0.54(-4.24%) |
Jul 18, 2023 | 12.76 | 13.00 | 12.67 | 12.74 | 21,515 | -0.09(-0.70%) |
Jul 17, 2023 | 12.89 | 13.03 | 12.77 | 12.83 | 73,370 | -0.12(-0.93%) |
Jul 14, 2023 | 12.98 | 13.18 | 12.90 | 12.95 | 75,877 | -0.05(-0.38%) |
Jul 13, 2023 | 13.32 | 13.44 | 12.86 | 13.00 | 148,105 | +0.49(+3.92%) |
Jul 12, 2023 | 12.32 | 12.67 | 12.32 | 12.51 | 76,838 | +0.20(+1.62%) |
Jul 11, 2023 | 12.54 | 12.68 | 12.30 | 12.31 | 53,769 | -0.17(-1.36%) |
Jul 10, 2023 | 12.00 | 12.55 | 12.00 | 12.48 | 47,469 | +0.35(+2.89%) |
Jul 07, 2023 | 12.00 | 12.24 | 11.92 | 12.13 | 66,917 | -0.33(-2.65%) |
Jul 06, 2023 | 12.16 | 12.59 | 11.91 | 12.46 | 80,076 | -0.06(-0.48%) |
Jul 05, 2023 | 11.84 | 12.67 | 11.70 | 12.52 | 157,711 | +0.67(+5.65%) |