Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.33 | 13.39 | 13.14 | 13.15 | 123,649 | -0.24(-1.79%) |
Sep 28, 2023 | 13.45 | 13.52 | 13.34 | 13.39 | 46,001 | -0.06(-0.45%) |
Sep 27, 2023 | 13.58 | 13.62 | 13.45 | 13.45 | 69,873 | -0.09(-0.66%) |
Sep 26, 2023 | 13.66 | 13.66 | 13.48 | 13.54 | 43,757 | -0.13(-0.95%) |
Sep 25, 2023 | 13.59 | 13.69 | 13.63 | 13.67 | 34,415 | +0.04(+0.29%) |
Sep 22, 2023 | 13.65 | 13.75 | 13.63 | 13.63 | 25,991 | +0.02(+0.15%) |
Sep 21, 2023 | 13.75 | 13.75 | 13.59 | 13.61 | 34,651 | -0.06(-0.44%) |
Sep 20, 2023 | 13.84 | 14.00 | 13.65 | 13.67 | 184,256 | -0.25(-1.80%) |
Sep 19, 2023 | 13.89 | 13.95 | 13.81 | 13.92 | 59,175 | +0.07(+0.51%) |
Sep 18, 2023 | 13.84 | 13.93 | 13.76 | 13.85 | 55,385 | +0.06(+0.44%) |
Sep 15, 2023 | 13.95 | 13.95 | 13.73 | 13.79 | 39,487 | -0.17(-1.22%) |
Sep 14, 2023 | 13.85 | 13.97 | 13.83 | 13.96 | 37,984 | +0.20(+1.45%) |
Sep 13, 2023 | 13.76 | 13.77 | 13.64 | 13.76 | 19,537 | +0.01(+0.07%) |
Sep 12, 2023 | 13.70 | 13.83 | 13.70 | 13.75 | 19,264 | +0.06(+0.44%) |
Sep 11, 2023 | 13.78 | 13.86 | 13.68 | 13.69 | 37,418 | -0.13(-0.94%) |
Sep 08, 2023 | 13.73 | 13.86 | 13.71 | 13.82 | 44,240 | +0.12(+0.88%) |
Sep 07, 2023 | 13.56 | 13.80 | 13.56 | 13.70 | 35,498 | +0.08(+0.59%) |
Sep 06, 2023 | 13.74 | 13.82 | 13.62 | 13.62 | 80,763 | -0.16(-1.16%) |
Sep 05, 2023 | 13.91 | 13.91 | 13.78 | 13.78 | 18,158 | -0.12(-0.86%) |
Sep 01, 2023 | 13.90 | 13.96 | 13.85 | 13.90 | 25,840 | +0.09(+0.65%) |
Aug 31, 2023 | 13.86 | 13.87 | 13.77 | 13.81 | 34,014 | +0.05(+0.36%) |
Aug 30, 2023 | 13.90 | 13.93 | 13.74 | 13.76 | 47,301 | -0.10(-0.72%) |
Aug 29, 2023 | 13.74 | 13.88 | 13.72 | 13.86 | 47,329 | +0.09(+0.65%) |
Aug 28, 2023 | 13.73 | 13.89 | 13.73 | 13.77 | 47,672 | +0.04(+0.29%) |
Aug 25, 2023 | 13.77 | 13.83 | 13.71 | 13.73 | 73,092 | +0.02(+0.15%) |
Aug 24, 2023 | 13.72 | 13.92 | 13.70 | 13.71 | 55,453 | -0.15(-1.08%) |
Aug 23, 2023 | 13.87 | 13.87 | 13.84 | 13.86 | 49,793 | -0.01(-0.07%) |
Aug 22, 2023 | 13.95 | 13.95 | 13.82 | 13.87 | 27,338 | -0.01(-0.07%) |
Aug 21, 2023 | 13.93 | 13.98 | 13.84 | 13.88 | 66,821 | -0.03(-0.22%) |
Aug 18, 2023 | 13.87 | 13.95 | 13.83 | 13.91 | 20,618 | +0.04(+0.29%) |
Aug 17, 2023 | 13.98 | 13.98 | 13.84 | 13.87 | 23,233 | +0.04(+0.29%) |
Aug 16, 2023 | 13.90 | 14.03 | 13.82 | 13.83 | 31,816 | -0.07(-0.50%) |
Aug 15, 2023 | 14.05 | 14.05 | 13.90 | 13.90 | 31,845 | -0.18(-1.28%) |
Aug 14, 2023 | 14.15 | 14.17 | 14.07 | 14.08 | 36,899 | -0.09(-0.64%) |
Aug 11, 2023 | 14.07 | 14.22 | 14.07 | 14.17 | 22,337 | +0.16(+1.14%) |
Aug 10, 2023 | 14.03 | 14.23 | 14.01 | 14.01 | 40,074 | -0.01(-0.07%) |
Aug 09, 2023 | 13.91 | 14.19 | 13.90 | 14.02 | 32,862 | +0.02(+0.14%) |
Aug 08, 2023 | 14.11 | 14.11 | 13.86 | 14.00 | 62,383 | -0.20(-1.41%) |
Aug 07, 2023 | 14.00 | 14.74 | 14.00 | 14.20 | 94,006 | +0.15(+1.07%) |
Aug 04, 2023 | 14.32 | 14.32 | 14.05 | 14.05 | 47,860 | -0.35(-2.43%) |
Aug 03, 2023 | 13.96 | 14.48 | 13.92 | 14.40 | 130,926 | +0.40(+2.86%) |
Aug 02, 2023 | 14.08 | 14.12 | 13.97 | 14.00 | 49,246 | -0.21(-1.48%) |
Aug 01, 2023 | 14.23 | 14.24 | 14.02 | 14.21 | 74,581 | -0.06(-0.42%) |
Jul 31, 2023 | 14.08 | 14.30 | 13.98 | 14.27 | 81,280 | +0.35(+2.51%) |
Jul 28, 2023 | 13.78 | 13.92 | 13.78 | 13.92 | 48,571 | +0.12(+0.87%) |
Jul 27, 2023 | 13.91 | 14.03 | 13.80 | 13.80 | 42,708 | -0.08(-0.58%) |
Jul 26, 2023 | 13.88 | 14.02 | 13.85 | 13.88 | 24,768 | -0.07(-0.50%) |
Jul 25, 2023 | 13.99 | 14.06 | 13.89 | 13.95 | 91,563 | -0.14(-0.99%) |
Jul 24, 2023 | 14.11 | 14.22 | 14.09 | 14.09 | 39,114 | -0.01(-0.07%) |
Jul 21, 2023 | 14.04 | 14.23 | 13.96 | 14.10 | 53,031 | -0.21(-1.47%) |
Jul 20, 2023 | 14.08 | 14.35 | 14.08 | 14.31 | 134,532 | +0.21(+1.49%) |
Jul 19, 2023 | 13.88 | 14.11 | 13.88 | 14.10 | 53,291 | +0.23(+1.66%) |
Jul 18, 2023 | 13.61 | 13.90 | 13.61 | 13.87 | 57,154 | +0.24(+1.76%) |
Jul 17, 2023 | 13.53 | 13.73 | 13.53 | 13.63 | 35,468 | +0.08(+0.59%) |
Jul 14, 2023 | 13.75 | 13.80 | 13.55 | 13.55 | 23,590 | -0.18(-1.31%) |
Jul 13, 2023 | 13.65 | 13.80 | 13.65 | 13.73 | 58,837 | +0.01(+0.07%) |
Jul 12, 2023 | 13.80 | 13.80 | 13.68 | 13.72 | 51,233 | +0.00(+0.00%) |
Jul 11, 2023 | 13.60 | 13.72 | 13.54 | 13.72 | 69,575 | +0.20(+1.48%) |
Jul 10, 2023 | 13.50 | 13.62 | 13.41 | 13.52 | 33,771 | -0.04(-0.29%) |
Jul 07, 2023 | 13.33 | 13.56 | 13.33 | 13.56 | 57,422 | +0.19(+1.42%) |
Jul 06, 2023 | 13.77 | 13.77 | 13.33 | 13.37 | 50,728 | -0.40(-2.90%) |
Jul 05, 2023 | 13.98 | 14.02 | 13.70 | 13.77 | 63,814 | -0.21(-1.50%) |