Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.67 | 14.71 | 14.39 | 14.56 | 73,314 | -0.08(-0.54%) |
Sep 28, 2023 | 14.73 | 14.82 | 14.47 | 14.63 | 61,751 | -0.09(-0.60%) |
Sep 27, 2023 | 15.12 | 15.31 | 14.62 | 14.72 | 72,874 | -0.40(-2.61%) |
Sep 26, 2023 | 14.78 | 15.12 | 14.78 | 15.12 | 44,115 | +0.30(+2.00%) |
Sep 25, 2023 | 14.68 | 14.87 | 14.75 | 14.82 | 60,203 | -0.03(-0.20%) |
Sep 22, 2023 | 15.02 | 15.17 | 14.68 | 14.85 | 68,435 | -0.16(-1.05%) |
Sep 21, 2023 | 14.75 | 15.13 | 14.66 | 15.01 | 71,937 | +0.26(+1.74%) |
Sep 20, 2023 | 14.82 | 15.12 | 14.73 | 14.75 | 82,391 | +0.02(+0.13%) |
Sep 19, 2023 | 14.49 | 14.89 | 14.40 | 14.73 | 100,368 | +0.27(+1.84%) |
Sep 18, 2023 | 14.87 | 14.94 | 14.38 | 14.47 | 102,947 | -0.66(-4.38%) |
Sep 15, 2023 | 14.60 | 15.23 | 14.50 | 15.13 | 228,145 | +0.48(+3.31%) |
Sep 14, 2023 | 14.35 | 14.65 | 14.27 | 14.64 | 72,219 | +0.34(+2.35%) |
Sep 13, 2023 | 14.38 | 14.55 | 14.20 | 14.31 | 82,273 | -0.03(-0.21%) |
Sep 12, 2023 | 14.42 | 14.57 | 14.30 | 14.34 | 60,758 | -0.13(-0.89%) |
Sep 11, 2023 | 14.51 | 14.56 | 14.34 | 14.47 | 53,533 | -0.05(-0.34%) |
Sep 08, 2023 | 14.64 | 14.71 | 14.35 | 14.52 | 79,247 | -0.25(-1.67%) |
Sep 07, 2023 | 14.87 | 14.93 | 14.71 | 14.76 | 85,176 | -0.05(-0.33%) |
Sep 06, 2023 | 14.84 | 14.98 | 14.71 | 14.81 | 49,729 | +0.01(+0.07%) |
Sep 05, 2023 | 15.16 | 15.46 | 14.58 | 14.80 | 93,340 | -0.36(-2.35%) |
Sep 01, 2023 | 15.17 | 15.37 | 15.02 | 15.16 | 96,614 | +0.03(+0.20%) |
Aug 31, 2023 | 15.79 | 15.79 | 15.08 | 15.13 | 93,412 | -0.50(-3.22%) |
Aug 30, 2023 | 15.79 | 15.94 | 15.61 | 15.63 | 95,411 | -0.15(-0.94%) |
Aug 29, 2023 | 15.26 | 15.78 | 14.94 | 15.78 | 107,725 | +0.43(+2.83%) |
Aug 28, 2023 | 15.27 | 15.48 | 15.23 | 15.35 | 47,277 | +0.14(+0.91%) |
Aug 25, 2023 | 15.04 | 15.31 | 14.92 | 15.21 | 60,917 | +0.22(+1.45%) |
Aug 24, 2023 | 15.34 | 15.50 | 14.91 | 14.99 | 81,495 | -0.41(-2.63%) |
Aug 23, 2023 | 15.23 | 15.45 | 15.15 | 15.40 | 100,802 | +0.25(+1.63%) |
Aug 22, 2023 | 15.11 | 15.29 | 14.90 | 15.15 | 107,541 | -0.07(-0.45%) |
Aug 21, 2023 | 15.43 | 15.55 | 15.15 | 15.22 | 67,887 | -0.10(-0.65%) |
Aug 18, 2023 | 14.95 | 15.49 | 14.68 | 15.32 | 149,518 | +0.30(+1.97%) |
Aug 17, 2023 | 15.36 | 15.37 | 14.78 | 15.02 | 97,392 | -0.35(-2.25%) |
Aug 16, 2023 | 15.05 | 15.51 | 15.01 | 15.37 | 87,135 | +0.32(+2.10%) |
Aug 15, 2023 | 15.19 | 15.38 | 14.90 | 15.05 | 58,851 | -0.22(-1.42%) |
Aug 14, 2023 | 15.11 | 15.41 | 14.95 | 15.27 | 79,752 | +0.08(+0.52%) |
Aug 11, 2023 | 14.81 | 15.41 | 14.74 | 15.19 | 72,222 | +0.39(+2.64%) |
Aug 10, 2023 | 14.83 | 14.99 | 14.57 | 14.80 | 91,300 | -0.05(-0.33%) |
Aug 09, 2023 | 14.72 | 15.43 | 14.68 | 14.85 | 160,280 | +0.22(+1.48%) |
Aug 08, 2023 | 14.40 | 14.89 | 14.11 | 14.63 | 121,286 | +0.29(+2.06%) |
Aug 07, 2023 | 13.89 | 14.65 | 13.64 | 14.34 | 131,359 | +0.89(+6.66%) |
Aug 04, 2023 | 13.43 | 13.68 | 13.35 | 13.44 | 62,384 | +0.03(+0.22%) |
Aug 03, 2023 | 13.18 | 13.53 | 13.10 | 13.41 | 89,122 | +0.16(+1.19%) |
Aug 02, 2023 | 13.00 | 13.30 | 12.85 | 13.25 | 93,725 | +0.07(+0.52%) |
Aug 01, 2023 | 13.15 | 13.27 | 12.97 | 13.18 | 70,524 | +0.00(+0.00%) |
Jul 31, 2023 | 13.13 | 13.34 | 13.04 | 13.18 | 71,493 | +0.04(+0.30%) |
Jul 28, 2023 | 13.15 | 13.17 | 12.99 | 13.15 | 72,023 | +0.17(+1.29%) |
Jul 27, 2023 | 13.42 | 13.42 | 12.91 | 12.98 | 71,552 | -0.43(-3.23%) |
Jul 26, 2023 | 13.54 | 13.76 | 13.35 | 13.41 | 72,911 | -0.13(-0.94%) |
Jul 25, 2023 | 13.60 | 13.81 | 13.40 | 13.54 | 78,980 | -0.06(-0.43%) |
Jul 24, 2023 | 13.40 | 13.72 | 13.32 | 13.60 | 74,702 | +0.23(+1.69%) |
Jul 21, 2023 | 13.62 | 13.72 | 13.34 | 13.37 | 86,704 | -0.14(-1.02%) |
Jul 20, 2023 | 13.42 | 13.60 | 13.39 | 13.51 | 73,438 | +0.11(+0.81%) |
Jul 19, 2023 | 13.76 | 13.89 | 13.32 | 13.40 | 95,542 | -0.29(-2.08%) |
Jul 18, 2023 | 13.47 | 13.73 | 13.47 | 13.69 | 80,430 | +0.22(+1.61%) |
Jul 17, 2023 | 13.09 | 13.61 | 13.09 | 13.47 | 100,403 | +0.33(+2.54%) |
Jul 14, 2023 | 13.01 | 13.24 | 12.74 | 13.14 | 104,009 | +0.08(+0.60%) |
Jul 13, 2023 | 13.10 | 13.23 | 12.97 | 13.06 | 95,523 | -0.01(-0.07%) |
Jul 12, 2023 | 13.11 | 13.26 | 13.00 | 13.07 | 98,568 | +0.09(+0.68%) |
Jul 11, 2023 | 13.33 | 13.33 | 12.73 | 12.98 | 178,696 | -0.35(-2.66%) |
Jul 10, 2023 | 13.23 | 13.53 | 13.12 | 13.33 | 128,165 | -0.01(-0.07%) |
Jul 07, 2023 | 13.23 | 13.54 | 13.21 | 13.34 | 201,148 | +0.08(+0.59%) |
Jul 06, 2023 | 13.53 | 13.53 | 13.15 | 13.26 | 123,848 | -0.37(-2.74%) |
Jul 05, 2023 | 13.75 | 13.87 | 13.51 | 13.64 | 133,973 | -0.15(-1.07%) |