Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.62 | 14.65 | 14.38 | 14.43 | 75,185 | +0.02(+0.14%) |
Sep 28, 2023 | 14.43 | 14.47 | 14.36 | 14.41 | 22,988 | +0.04(+0.28%) |
Sep 27, 2023 | 14.51 | 14.54 | 14.29 | 14.37 | 38,006 | -0.06(-0.41%) |
Sep 26, 2023 | 14.65 | 14.65 | 14.42 | 14.43 | 39,745 | -0.30(-2.03%) |
Sep 25, 2023 | 14.79 | 14.75 | 14.71 | 14.73 | 138,597 | -0.19(-1.27%) |
Sep 22, 2023 | 15.00 | 15.04 | 14.91 | 14.92 | 55,017 | -0.03(-0.21%) |
Sep 21, 2023 | 15.13 | 15.13 | 14.95 | 14.95 | 46,550 | -0.35(-2.27%) |
Sep 20, 2023 | 15.35 | 15.48 | 15.27 | 15.30 | 14,607 | +0.04(+0.24%) |
Sep 19, 2023 | 15.32 | 15.38 | 15.26 | 15.26 | 21,101 | -0.06(-0.37%) |
Sep 18, 2023 | 15.30 | 15.38 | 15.26 | 15.32 | 44,570 | -0.04(-0.26%) |
Sep 15, 2023 | 15.45 | 15.48 | 15.36 | 15.36 | 46,584 | -0.16(-1.02%) |
Sep 14, 2023 | 15.27 | 15.55 | 15.27 | 15.52 | 127,002 | +0.39(+2.55%) |
Sep 13, 2023 | 15.09 | 15.20 | 15.07 | 15.13 | 34,792 | +0.07(+0.46%) |
Sep 12, 2023 | 15.08 | 15.13 | 15.05 | 15.06 | 32,564 | -0.12(-0.78%) |
Sep 11, 2023 | 15.08 | 15.20 | 15.08 | 15.18 | 26,447 | +0.09(+0.62%) |
Sep 08, 2023 | 15.07 | 15.15 | 15.06 | 15.09 | 20,558 | +0.07(+0.50%) |
Sep 07, 2023 | 14.97 | 15.08 | 14.97 | 15.01 | 43,769 | -0.05(-0.33%) |
Sep 06, 2023 | 15.17 | 15.22 | 15.06 | 15.06 | 37,625 | -0.15(-0.98%) |
Sep 05, 2023 | 15.43 | 15.43 | 15.21 | 15.21 | 60,369 | -0.42(-2.66%) |
Sep 01, 2023 | 15.76 | 15.82 | 15.61 | 15.62 | 18,939 | -0.05(-0.32%) |
Aug 31, 2023 | 15.86 | 15.86 | 15.62 | 15.67 | 29,766 | -0.08(-0.50%) |
Aug 30, 2023 | 15.95 | 15.95 | 15.75 | 15.75 | 65,504 | -0.56(-3.46%) |
Aug 29, 2023 | 15.99 | 16.35 | 15.99 | 16.32 | 42,828 | +0.32(+1.98%) |
Aug 28, 2023 | 15.91 | 16.02 | 15.91 | 16.00 | 41,348 | +0.13(+0.81%) |
Aug 25, 2023 | 15.82 | 15.90 | 15.75 | 15.87 | 29,407 | +0.14(+0.88%) |
Aug 24, 2023 | 15.83 | 15.92 | 15.73 | 15.73 | 35,949 | -0.13(-0.81%) |
Aug 23, 2023 | 15.71 | 15.87 | 15.71 | 15.86 | 18,401 | +0.28(+1.77%) |
Aug 22, 2023 | 15.58 | 15.61 | 15.57 | 15.59 | 46,197 | +0.07(+0.45%) |
Aug 21, 2023 | 15.54 | 15.57 | 15.43 | 15.52 | 25,210 | -0.03(-0.19%) |
Aug 18, 2023 | 15.48 | 15.57 | 15.37 | 15.55 | 39,077 | +0.06(+0.39%) |
Aug 17, 2023 | 15.67 | 15.67 | 15.48 | 15.49 | 37,641 | -0.19(-1.24%) |
Aug 16, 2023 | 15.73 | 15.78 | 15.68 | 15.68 | 19,085 | -0.06(-0.38%) |
Aug 15, 2023 | 15.86 | 15.92 | 15.73 | 15.74 | 37,390 | -0.31(-1.94%) |
Aug 14, 2023 | 15.88 | 16.07 | 15.88 | 16.05 | 31,608 | -0.01(-0.06%) |
Aug 11, 2023 | 16.11 | 16.13 | 15.98 | 16.06 | 63,402 | -0.12(-0.73%) |
Aug 10, 2023 | 16.22 | 16.33 | 16.16 | 16.18 | 95,532 | -0.09(-0.55%) |
Aug 09, 2023 | 16.27 | 16.37 | 16.22 | 16.27 | 29,298 | -0.03(-0.18%) |
Aug 08, 2023 | 16.24 | 16.32 | 16.20 | 16.30 | 101,520 | -0.07(-0.40%) |
Aug 07, 2023 | 16.31 | 16.38 | 16.27 | 16.36 | 51,077 | +0.04(+0.22%) |
Aug 04, 2023 | 16.39 | 16.53 | 16.31 | 16.33 | 53,849 | +0.02(+0.12%) |
Aug 03, 2023 | 16.37 | 16.37 | 16.22 | 16.31 | 71,995 | -0.10(-0.60%) |
Aug 02, 2023 | 16.62 | 16.66 | 16.37 | 16.41 | 72,785 | -0.34(-2.01%) |
Aug 01, 2023 | 16.85 | 16.89 | 16.74 | 16.74 | 50,529 | -0.18(-1.05%) |
Jul 31, 2023 | 16.97 | 17.11 | 16.91 | 16.92 | 55,859 | -0.03(-0.18%) |
Jul 28, 2023 | 17.11 | 17.11 | 16.91 | 16.95 | 47,256 | -0.08(-0.47%) |
Jul 27, 2023 | 17.37 | 17.37 | 17.01 | 17.03 | 72,532 | -0.42(-2.38%) |
Jul 26, 2023 | 17.29 | 17.48 | 17.29 | 17.45 | 23,477 | +0.10(+0.57%) |
Jul 25, 2023 | 17.26 | 17.35 | 17.26 | 17.35 | 46,922 | +0.03(+0.20%) |
Jul 24, 2023 | 17.30 | 17.37 | 17.29 | 17.31 | 12,320 | +0.00(+0.03%) |
Jul 21, 2023 | 17.30 | 17.34 | 17.26 | 17.31 | 21,741 | -0.03(-0.17%) |
Jul 20, 2023 | 17.37 | 17.42 | 17.31 | 17.34 | 40,718 | -0.09(-0.53%) |
Jul 19, 2023 | 17.44 | 17.53 | 17.41 | 17.43 | 21,690 | +0.01(+0.05%) |
Jul 18, 2023 | 17.47 | 17.47 | 17.35 | 17.42 | 49,505 | -0.02(-0.09%) |
Jul 17, 2023 | 17.34 | 17.52 | 17.33 | 17.44 | 51,799 | +0.09(+0.51%) |
Jul 14, 2023 | 17.49 | 17.49 | 17.35 | 17.35 | 60,259 | -0.23(-1.30%) |
Jul 13, 2023 | 17.45 | 17.61 | 17.45 | 17.58 | 23,214 | +0.29(+1.66%) |
Jul 12, 2023 | 17.27 | 17.33 | 17.19 | 17.29 | 26,721 | +0.24(+1.43%) |
Jul 11, 2023 | 16.93 | 17.05 | 16.93 | 17.04 | 18,082 | +0.19(+1.14%) |
Jul 10, 2023 | 16.84 | 16.90 | 16.81 | 16.85 | 56,204 | +0.07(+0.41%) |
Jul 07, 2023 | 16.78 | 16.93 | 16.78 | 16.78 | 31,695 | -0.01(-0.06%) |
Jul 06, 2023 | 16.88 | 16.88 | 16.72 | 16.79 | 21,203 | -0.21(-1.22%) |
Jul 05, 2023 | 17.12 | 17.12 | 17.00 | 17.00 | 54,264 | -0.31(-1.80%) |