Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.40 | 14.47 | 14.19 | 14.23 | 155,904 | -0.13(-0.93%) |
Sep 28, 2023 | 14.41 | 14.73 | 14.32 | 14.36 | 217,813 | -0.03(-0.20%) |
Sep 27, 2023 | 14.24 | 14.44 | 14.24 | 14.39 | 101,447 | +0.25(+1.75%) |
Sep 26, 2023 | 14.44 | 14.49 | 14.13 | 14.14 | 138,756 | -0.32(-2.24%) |
Sep 25, 2023 | 14.36 | 14.49 | 14.42 | 14.47 | 73,812 | +0.09(+0.60%) |
Sep 22, 2023 | 14.59 | 14.72 | 14.36 | 14.38 | 101,845 | -0.21(-1.44%) |
Sep 21, 2023 | 14.23 | 14.65 | 14.22 | 14.59 | 165,784 | +0.30(+2.07%) |
Sep 20, 2023 | 14.34 | 14.53 | 14.29 | 14.30 | 82,594 | -0.03(-0.20%) |
Sep 19, 2023 | 14.39 | 14.50 | 14.31 | 14.32 | 129,252 | -0.11(-0.79%) |
Sep 18, 2023 | 14.45 | 14.62 | 14.31 | 14.44 | 131,195 | +0.04(+0.26%) |
Sep 15, 2023 | 14.54 | 14.56 | 14.32 | 14.40 | 488,177 | -0.10(-0.66%) |
Sep 14, 2023 | 14.10 | 14.51 | 14.10 | 14.50 | 103,312 | +0.46(+3.26%) |
Sep 13, 2023 | 14.08 | 14.13 | 13.99 | 14.04 | 115,475 | -0.04(-0.27%) |
Sep 12, 2023 | 14.12 | 14.39 | 13.99 | 14.08 | 148,126 | -0.02(-0.14%) |
Sep 11, 2023 | 14.13 | 14.20 | 14.02 | 14.10 | 101,476 | +0.06(+0.41%) |
Sep 08, 2023 | 14.28 | 14.38 | 13.97 | 14.04 | 128,505 | -0.26(-1.80%) |
Sep 07, 2023 | 14.58 | 14.71 | 14.25 | 14.30 | 262,085 | -0.37(-2.54%) |
Sep 06, 2023 | 14.69 | 14.77 | 14.58 | 14.67 | 178,194 | +0.09(+0.59%) |
Sep 05, 2023 | 14.86 | 14.86 | 14.31 | 14.58 | 156,659 | -0.37(-2.49%) |
Sep 01, 2023 | 14.82 | 15.01 | 14.76 | 14.95 | 137,351 | +0.15(+1.03%) |
Aug 31, 2023 | 15.03 | 15.06 | 14.78 | 14.80 | 120,681 | -0.27(-1.77%) |
Aug 30, 2023 | 14.69 | 15.08 | 14.67 | 15.07 | 152,679 | +0.39(+2.67%) |
Aug 29, 2023 | 14.74 | 14.80 | 14.61 | 14.68 | 221,045 | -0.04(-0.26%) |
Aug 28, 2023 | 14.64 | 14.83 | 14.64 | 14.72 | 94,733 | +0.11(+0.78%) |
Aug 25, 2023 | 14.63 | 14.73 | 14.52 | 14.60 | 138,565 | +0.01(+0.07%) |
Aug 24, 2023 | 14.61 | 14.79 | 14.46 | 14.59 | 187,878 | -0.10(-0.65%) |
Aug 23, 2023 | 14.78 | 14.81 | 14.61 | 14.69 | 123,777 | -0.02(-0.13%) |
Aug 22, 2023 | 14.97 | 15.12 | 14.67 | 14.71 | 184,117 | -0.29(-1.95%) |
Aug 21, 2023 | 15.15 | 15.15 | 14.96 | 15.00 | 133,300 | -0.09(-0.63%) |
Aug 18, 2023 | 15.07 | 15.22 | 15.07 | 15.09 | 132,232 | -0.06(-0.37%) |
Aug 17, 2023 | 15.21 | 15.32 | 15.11 | 15.15 | 111,204 | -0.05(-0.31%) |
Aug 16, 2023 | 15.26 | 15.44 | 15.19 | 15.20 | 260,177 | -0.10(-0.68%) |
Aug 15, 2023 | 15.29 | 15.36 | 15.04 | 15.30 | 83,550 | -0.11(-0.74%) |
Aug 14, 2023 | 15.32 | 15.46 | 15.12 | 15.42 | 98,921 | +0.04(+0.25%) |
Aug 11, 2023 | 15.20 | 15.42 | 15.20 | 15.38 | 101,819 | +0.13(+0.87%) |
Aug 10, 2023 | 15.40 | 15.43 | 15.04 | 15.24 | 131,892 | -0.19(-1.23%) |
Aug 09, 2023 | 15.23 | 15.45 | 15.09 | 15.43 | 146,574 | +0.22(+1.43%) |
Aug 08, 2023 | 15.33 | 15.33 | 14.99 | 15.22 | 117,066 | -0.22(-1.41%) |
Aug 07, 2023 | 15.14 | 15.43 | 15.12 | 15.43 | 155,312 | +0.27(+1.81%) |
Aug 04, 2023 | 15.31 | 15.37 | 15.13 | 15.16 | 118,961 | -0.10(-0.68%) |
Aug 03, 2023 | 15.06 | 15.32 | 14.95 | 15.26 | 126,718 | +0.19(+1.25%) |
Aug 02, 2023 | 15.04 | 15.11 | 14.94 | 15.07 | 141,446 | -0.11(-0.75%) |
Aug 01, 2023 | 15.06 | 15.24 | 14.95 | 15.19 | 217,650 | +0.08(+0.50%) |
Jul 31, 2023 | 14.96 | 15.12 | 14.96 | 15.11 | 119,229 | +0.15(+1.01%) |
Jul 28, 2023 | 15.07 | 15.33 | 14.94 | 14.96 | 176,022 | -0.02(-0.13%) |
Jul 27, 2023 | 15.45 | 15.52 | 14.90 | 14.98 | 190,412 | -0.44(-2.88%) |
Jul 26, 2023 | 15.72 | 15.95 | 15.41 | 15.42 | 346,198 | -0.39(-2.45%) |
Jul 25, 2023 | 15.51 | 16.08 | 15.45 | 15.81 | 316,250 | +0.30(+1.95%) |
Jul 24, 2023 | 14.99 | 15.54 | 14.92 | 15.51 | 494,070 | +0.43(+2.82%) |
Jul 21, 2023 | 15.58 | 15.58 | 15.05 | 15.08 | 137,633 | -0.37(-2.39%) |
Jul 20, 2023 | 15.75 | 15.75 | 15.35 | 15.45 | 154,682 | -0.24(-1.51%) |
Jul 19, 2023 | 15.66 | 15.77 | 15.46 | 15.69 | 130,491 | +0.03(+0.18%) |
Jul 18, 2023 | 15.54 | 15.91 | 15.54 | 15.66 | 134,709 | +0.08(+0.49%) |
Jul 17, 2023 | 15.50 | 15.72 | 15.50 | 15.59 | 128,361 | +0.01(+0.06%) |
Jul 14, 2023 | 15.34 | 15.61 | 15.22 | 15.58 | 127,417 | +0.24(+1.54%) |
Jul 13, 2023 | 15.21 | 15.38 | 15.15 | 15.34 | 136,792 | +0.17(+1.12%) |
Jul 12, 2023 | 15.50 | 15.59 | 15.15 | 15.17 | 226,045 | -0.16(-1.05%) |
Jul 11, 2023 | 15.11 | 15.36 | 15.11 | 15.33 | 108,725 | +0.22(+1.44%) |
Jul 10, 2023 | 15.04 | 15.37 | 14.93 | 15.11 | 119,752 | +0.01(+0.06%) |
Jul 07, 2023 | 15.02 | 15.19 | 15.02 | 15.10 | 189,408 | +0.18(+1.20%) |
Jul 06, 2023 | 14.94 | 14.94 | 14.70 | 14.92 | 138,374 | -0.12(-0.82%) |
Jul 05, 2023 | 15.01 | 15.16 | 14.86 | 15.05 | 220,751 | -0.04(-0.25%) |