Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.22 | 13.95 | 12.17 | 13.42 | 881,170 | +1.39(+11.55%) |
Sep 28, 2023 | 13.09 | 13.16 | 11.92 | 12.03 | 540,374 | -0.92(-7.10%) |
Sep 27, 2023 | 14.11 | 14.26 | 12.70 | 12.95 | 266,888 | -0.97(-6.97%) |
Sep 26, 2023 | 14.18 | 14.39 | 13.89 | 13.92 | 118,510 | -0.42(-2.93%) |
Sep 25, 2023 | 14.33 | 14.35 | 14.19 | 14.34 | 122,307 | -0.19(-1.31%) |
Sep 22, 2023 | 14.53 | 14.99 | 14.50 | 14.53 | 79,412 | +0.07(+0.48%) |
Sep 21, 2023 | 14.92 | 15.01 | 14.38 | 14.46 | 114,178 | -0.72(-4.74%) |
Sep 20, 2023 | 15.81 | 16.24 | 15.14 | 15.18 | 128,386 | -0.55(-3.50%) |
Sep 19, 2023 | 15.68 | 17.29 | 15.67 | 15.73 | 225,570 | +0.08(+0.51%) |
Sep 18, 2023 | 15.16 | 16.03 | 14.67 | 15.65 | 183,237 | +0.37(+2.42%) |
Sep 15, 2023 | 14.60 | 15.40 | 14.34 | 15.28 | 572,562 | +0.54(+3.66%) |
Sep 14, 2023 | 14.04 | 14.78 | 13.97 | 14.74 | 224,324 | +0.76(+5.44%) |
Sep 13, 2023 | 13.93 | 14.20 | 13.68 | 13.98 | 284,171 | +0.00(+0.00%) |
Sep 12, 2023 | 14.16 | 14.41 | 13.93 | 13.98 | 477,787 | -0.27(-1.89%) |
Sep 11, 2023 | 14.39 | 14.48 | 13.80 | 14.25 | 185,950 | +0.08(+0.56%) |
Sep 08, 2023 | 14.36 | 14.43 | 13.99 | 14.17 | 126,688 | -0.22(-1.53%) |
Sep 07, 2023 | 15.00 | 15.00 | 14.37 | 14.39 | 132,464 | -0.59(-3.94%) |
Sep 06, 2023 | 15.11 | 15.41 | 14.71 | 14.98 | 76,162 | -0.15(-0.99%) |
Sep 05, 2023 | 15.12 | 15.24 | 14.72 | 15.13 | 106,192 | -0.29(-1.88%) |
Sep 01, 2023 | 15.10 | 15.68 | 14.95 | 15.42 | 129,161 | +0.48(+3.21%) |
Aug 31, 2023 | 15.32 | 15.61 | 14.85 | 14.94 | 86,554 | -0.33(-2.16%) |
Aug 30, 2023 | 15.05 | 15.48 | 15.01 | 15.27 | 84,138 | +0.13(+0.86%) |
Aug 29, 2023 | 14.50 | 15.50 | 14.21 | 15.14 | 151,190 | +0.77(+5.36%) |
Aug 28, 2023 | 14.87 | 15.17 | 14.34 | 14.37 | 115,313 | -0.51(-3.43%) |
Aug 25, 2023 | 15.53 | 15.68 | 14.82 | 14.88 | 154,097 | -0.47(-3.06%) |
Aug 24, 2023 | 15.96 | 15.96 | 15.26 | 15.35 | 140,860 | -0.51(-3.22%) |
Aug 23, 2023 | 15.78 | 16.26 | 15.78 | 15.86 | 110,293 | +0.04(+0.25%) |
Aug 22, 2023 | 15.87 | 16.15 | 15.43 | 15.82 | 113,855 | +0.04(+0.25%) |
Aug 21, 2023 | 16.26 | 16.51 | 15.60 | 15.78 | 114,169 | -0.50(-3.07%) |
Aug 18, 2023 | 15.93 | 16.53 | 15.92 | 16.28 | 118,006 | +0.10(+0.62%) |
Aug 17, 2023 | 16.18 | 16.88 | 15.95 | 16.18 | 146,484 | +0.06(+0.37%) |
Aug 16, 2023 | 17.06 | 17.46 | 16.10 | 16.12 | 178,237 | -1.02(-5.95%) |
Aug 15, 2023 | 18.18 | 18.27 | 17.08 | 17.14 | 123,434 | -1.35(-7.30%) |
Aug 14, 2023 | 18.21 | 18.88 | 17.68 | 18.49 | 143,468 | +0.12(+0.65%) |
Aug 11, 2023 | 18.18 | 18.49 | 17.91 | 18.37 | 110,688 | -0.07(-0.38%) |
Aug 10, 2023 | 18.67 | 19.34 | 18.32 | 18.44 | 112,755 | -0.22(-1.18%) |
Aug 09, 2023 | 19.80 | 19.82 | 18.00 | 18.66 | 229,949 | -0.96(-4.89%) |
Aug 08, 2023 | 21.45 | 21.54 | 19.14 | 19.62 | 351,983 | -2.67(-11.98%) |
Aug 07, 2023 | 21.77 | 22.74 | 21.22 | 22.29 | 703,941 | +0.59(+2.72%) |
Aug 04, 2023 | 20.85 | 21.74 | 18.51 | 21.70 | 462,603 | +3.19(+17.23%) |
Aug 03, 2023 | 18.67 | 18.81 | 17.88 | 18.51 | 189,610 | -0.46(-2.42%) |
Aug 02, 2023 | 18.73 | 19.02 | 18.23 | 18.97 | 217,532 | -0.07(-0.37%) |
Aug 01, 2023 | 18.22 | 19.13 | 18.09 | 19.04 | 170,407 | +0.62(+3.37%) |
Jul 31, 2023 | 17.86 | 18.50 | 17.76 | 18.42 | 205,294 | +0.67(+3.77%) |
Jul 28, 2023 | 17.54 | 18.00 | 17.09 | 17.75 | 150,845 | +0.58(+3.38%) |
Jul 27, 2023 | 18.21 | 18.26 | 17.16 | 17.17 | 356,893 | -0.50(-2.83%) |
Jul 26, 2023 | 16.95 | 17.70 | 16.95 | 17.67 | 322,471 | +0.61(+3.58%) |
Jul 25, 2023 | 16.60 | 17.45 | 16.55 | 17.06 | 187,663 | +0.16(+0.95%) |
Jul 24, 2023 | 16.19 | 16.93 | 15.79 | 16.90 | 144,911 | +0.69(+4.26%) |
Jul 21, 2023 | 16.76 | 17.17 | 16.11 | 16.21 | 337,389 | -0.11(-0.67%) |
Jul 20, 2023 | 16.17 | 16.56 | 15.61 | 16.32 | 169,146 | -0.12(-0.73%) |
Jul 19, 2023 | 16.43 | 16.95 | 16.13 | 16.44 | 222,552 | +0.25(+1.54%) |
Jul 18, 2023 | 14.95 | 17.39 | 14.95 | 16.19 | 315,037 | +1.28(+8.58%) |
Jul 17, 2023 | 13.90 | 15.13 | 13.86 | 14.91 | 164,382 | +0.96(+6.88%) |
Jul 14, 2023 | 14.26 | 14.26 | 13.66 | 13.95 | 118,118 | -0.39(-2.72%) |
Jul 13, 2023 | 14.73 | 14.73 | 14.24 | 14.34 | 99,782 | -0.26(-1.78%) |
Jul 12, 2023 | 14.60 | 14.88 | 14.50 | 14.60 | 111,842 | +0.39(+2.74%) |
Jul 11, 2023 | 14.40 | 14.52 | 13.85 | 14.21 | 130,354 | +0.05(+0.35%) |
Jul 10, 2023 | 14.09 | 14.50 | 14.05 | 14.16 | 118,113 | +0.01(+0.07%) |
Jul 07, 2023 | 14.07 | 14.55 | 14.07 | 14.15 | 227,155 | +0.14(+1.00%) |
Jul 06, 2023 | 13.75 | 14.16 | 13.50 | 14.01 | 302,579 | +0.08(+0.57%) |
Jul 05, 2023 | 15.00 | 15.00 | 13.91 | 13.93 | 163,016 | -0.97(-6.51%) |