Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.55 | 13.65 | 13.34 | 13.41 | 189,678 | -0.11(-0.85%) |
Sep 28, 2023 | 13.30 | 13.56 | 13.29 | 13.52 | 193,935 | +0.13(+1.00%) |
Sep 27, 2023 | 13.40 | 13.49 | 13.30 | 13.39 | 182,059 | +0.00(+0.00%) |
Sep 26, 2023 | 13.56 | 13.62 | 13.37 | 13.39 | 216,672 | -0.24(-1.75%) |
Sep 25, 2023 | 13.70 | 13.73 | 13.62 | 13.63 | 139,001 | -0.18(-1.31%) |
Sep 22, 2023 | 13.70 | 13.93 | 13.70 | 13.81 | 194,089 | +0.07(+0.49%) |
Sep 21, 2023 | 13.77 | 13.90 | 13.71 | 13.74 | 216,771 | -0.22(-1.57%) |
Sep 20, 2023 | 14.07 | 14.18 | 13.96 | 13.96 | 170,351 | -0.09(-0.61%) |
Sep 19, 2023 | 14.10 | 14.17 | 14.03 | 14.05 | 211,817 | -0.13(-0.94%) |
Sep 18, 2023 | 13.99 | 14.18 | 13.89 | 14.18 | 403,290 | +0.31(+2.27%) |
Sep 15, 2023 | 13.92 | 13.92 | 13.71 | 13.87 | 210,717 | +0.05(+0.35%) |
Sep 14, 2023 | 14.06 | 14.06 | 13.73 | 13.82 | 192,881 | -0.08(-0.55%) |
Sep 13, 2023 | 14.05 | 14.07 | 13.86 | 13.90 | 175,907 | -0.09(-0.61%) |
Sep 12, 2023 | 14.06 | 14.10 | 13.94 | 13.98 | 115,916 | -0.08(-0.54%) |
Sep 11, 2023 | 14.08 | 14.16 | 14.00 | 14.06 | 147,339 | +0.03(+0.22%) |
Sep 08, 2023 | 13.93 | 14.07 | 13.93 | 14.03 | 143,662 | +0.07(+0.47%) |
Sep 07, 2023 | 13.87 | 13.99 | 13.87 | 13.96 | 159,074 | -0.01(-0.07%) |
Sep 06, 2023 | 14.12 | 14.19 | 13.89 | 13.97 | 159,215 | -0.10(-0.74%) |
Sep 05, 2023 | 14.10 | 14.17 | 13.98 | 14.07 | 134,260 | -0.07(-0.47%) |
Sep 01, 2023 | 14.24 | 14.33 | 14.01 | 14.14 | 131,093 | +0.07(+0.47%) |
Aug 31, 2023 | 14.14 | 14.22 | 14.05 | 14.07 | 177,643 | -0.02(-0.13%) |
Aug 30, 2023 | 13.93 | 14.19 | 13.93 | 14.09 | 210,608 | +0.13(+0.92%) |
Aug 29, 2023 | 13.58 | 14.00 | 13.58 | 13.96 | 276,865 | +0.38(+2.82%) |
Aug 28, 2023 | 13.68 | 13.70 | 13.51 | 13.58 | 162,131 | +0.07(+0.49%) |
Aug 25, 2023 | 13.45 | 13.59 | 13.40 | 13.52 | 140,067 | +0.06(+0.42%) |
Aug 24, 2023 | 13.76 | 13.79 | 13.45 | 13.46 | 167,321 | -0.22(-1.59%) |
Aug 23, 2023 | 13.52 | 13.69 | 13.52 | 13.68 | 149,253 | +0.16(+1.19%) |
Aug 22, 2023 | 13.57 | 13.67 | 13.48 | 13.52 | 256,657 | -0.07(-0.49%) |
Aug 21, 2023 | 13.56 | 13.62 | 13.46 | 13.58 | 176,966 | +0.02(+0.14%) |
Aug 18, 2023 | 13.49 | 13.64 | 13.47 | 13.56 | 228,634 | -0.09(-0.62%) |
Aug 17, 2023 | 13.96 | 13.96 | 13.61 | 13.65 | 429,865 | -0.15(-1.10%) |
Aug 16, 2023 | 13.84 | 13.88 | 13.75 | 13.80 | 178,196 | -0.04(-0.27%) |
Aug 15, 2023 | 13.98 | 14.00 | 13.79 | 13.84 | 156,937 | -0.15(-1.08%) |
Aug 14, 2023 | 13.90 | 14.00 | 13.90 | 13.99 | 148,878 | +0.09(+0.61%) |
Aug 11, 2023 | 14.16 | 14.20 | 13.87 | 13.90 | 202,665 | -0.26(-1.80%) |
Aug 10, 2023 | 14.24 | 14.34 | 14.11 | 14.16 | 116,913 | +0.00(+0.02%) |
Aug 09, 2023 | 14.20 | 14.29 | 14.10 | 14.16 | 145,800 | -0.05(-0.33%) |
Aug 08, 2023 | 14.06 | 14.24 | 14.04 | 14.20 | 235,790 | +0.06(+0.40%) |
Aug 07, 2023 | 13.88 | 14.18 | 13.88 | 14.15 | 204,433 | +0.24(+1.76%) |
Aug 04, 2023 | 14.05 | 14.05 | 13.86 | 13.90 | 180,118 | +0.00(+0.00%) |
Aug 03, 2023 | 13.91 | 13.97 | 13.80 | 13.90 | 205,700 | -0.06(-0.40%) |
Aug 02, 2023 | 14.33 | 14.33 | 13.89 | 13.96 | 283,062 | -0.40(-2.81%) |
Aug 01, 2023 | 14.31 | 14.41 | 14.28 | 14.36 | 169,742 | +0.04(+0.26%) |
Jul 31, 2023 | 14.32 | 14.41 | 14.31 | 14.33 | 159,754 | +0.01(+0.07%) |
Jul 28, 2023 | 14.13 | 14.33 | 14.11 | 14.32 | 121,797 | +0.26(+1.84%) |
Jul 27, 2023 | 14.14 | 14.31 | 14.01 | 14.06 | 188,936 | -0.04(-0.30%) |
Jul 26, 2023 | 14.21 | 14.23 | 14.02 | 14.10 | 271,028 | -0.11(-0.79%) |
Jul 25, 2023 | 14.19 | 14.33 | 14.18 | 14.21 | 128,512 | +0.06(+0.40%) |
Jul 24, 2023 | 14.21 | 14.35 | 14.14 | 14.16 | 202,749 | +0.01(+0.07%) |
Jul 21, 2023 | 14.29 | 14.41 | 14.06 | 14.15 | 280,130 | -0.12(-0.86%) |
Jul 20, 2023 | 14.41 | 14.50 | 14.20 | 14.27 | 456,886 | -0.09(-0.65%) |
Jul 19, 2023 | 14.45 | 14.45 | 14.27 | 14.36 | 255,824 | +0.10(+0.73%) |
Jul 18, 2023 | 14.04 | 14.28 | 14.02 | 14.26 | 242,209 | +0.22(+1.54%) |
Jul 17, 2023 | 13.96 | 14.08 | 13.96 | 14.04 | 189,267 | +0.08(+0.61%) |
Jul 14, 2023 | 13.93 | 14.05 | 13.93 | 13.96 | 196,248 | +0.00(+0.00%) |
Jul 13, 2023 | 13.92 | 14.10 | 13.92 | 13.96 | 205,715 | +0.03(+0.22%) |
Jul 12, 2023 | 13.86 | 13.96 | 13.83 | 13.93 | 182,380 | +0.23(+1.70%) |
Jul 11, 2023 | 13.56 | 13.70 | 13.52 | 13.70 | 215,798 | +0.11(+0.82%) |
Jul 10, 2023 | 13.60 | 13.64 | 13.48 | 13.58 | 283,717 | +0.04(+0.28%) |
Jul 07, 2023 | 13.64 | 13.72 | 13.55 | 13.55 | 237,677 | -0.12(-0.89%) |
Jul 06, 2023 | 13.70 | 13.73 | 13.55 | 13.67 | 208,192 | -0.16(-1.15%) |
Jul 05, 2023 | 13.86 | 13.90 | 13.77 | 13.83 | 158,329 | -0.05(-0.34%) |