Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.75 | 15.75 | 14.40 | 15.09 | 5,665,955 | -0.96(-6.01%) |
Sep 28, 2023 | 15.78 | 16.09 | 15.63 | 16.06 | 897,206 | +0.02(+0.11%) |
Sep 27, 2023 | 16.10 | 16.35 | 15.80 | 16.04 | 1,112,709 | +0.03(+0.17%) |
Sep 26, 2023 | 15.88 | 16.16 | 15.75 | 16.01 | 2,369,690 | +0.13(+0.81%) |
Sep 25, 2023 | 15.62 | 15.96 | 15.83 | 15.88 | 1,758,525 | +0.07(+0.46%) |
Sep 22, 2023 | 16.24 | 16.43 | 15.81 | 15.81 | 2,918,596 | +0.01(+0.06%) |
Sep 21, 2023 | 15.38 | 15.90 | 15.10 | 15.80 | 3,784,047 | +0.58(+3.80%) |
Sep 20, 2023 | 15.06 | 15.52 | 15.04 | 15.22 | 1,055,221 | +0.34(+2.28%) |
Sep 19, 2023 | 15.31 | 15.42 | 14.88 | 14.88 | 795,307 | -0.10(-0.67%) |
Sep 18, 2023 | 14.48 | 15.13 | 14.43 | 14.98 | 1,492,064 | +0.58(+4.02%) |
Sep 15, 2023 | 14.18 | 14.53 | 14.16 | 14.40 | 1,222,650 | +0.17(+1.23%) |
Sep 14, 2023 | 14.20 | 14.56 | 14.16 | 14.23 | 1,187,399 | +0.30(+2.18%) |
Sep 13, 2023 | 14.17 | 14.23 | 13.81 | 13.93 | 711,651 | -0.28(-1.94%) |
Sep 12, 2023 | 13.97 | 14.31 | 13.96 | 14.20 | 853,350 | +0.18(+1.31%) |
Sep 11, 2023 | 14.32 | 14.35 | 13.90 | 14.02 | 1,266,202 | -0.29(-2.05%) |
Sep 08, 2023 | 14.04 | 14.32 | 14.00 | 14.31 | 913,878 | +0.23(+1.63%) |
Sep 07, 2023 | 14.15 | 14.20 | 13.96 | 14.08 | 1,045,580 | -0.22(-1.54%) |
Sep 06, 2023 | 14.38 | 14.54 | 14.21 | 14.30 | 1,001,192 | +0.02(+0.13%) |
Sep 05, 2023 | 14.66 | 14.66 | 14.23 | 14.28 | 1,860,520 | -0.66(-4.44%) |
Sep 01, 2023 | 15.05 | 15.05 | 14.70 | 14.95 | 1,316,945 | -0.10(-0.64%) |
Aug 31, 2023 | 15.42 | 15.43 | 14.90 | 15.04 | 2,133,552 | -0.56(-3.58%) |
Aug 30, 2023 | 15.71 | 15.71 | 15.41 | 15.60 | 1,845,390 | -0.19(-1.22%) |
Aug 29, 2023 | 15.64 | 15.82 | 15.47 | 15.80 | 872,200 | +0.15(+0.95%) |
Aug 28, 2023 | 15.89 | 15.99 | 15.56 | 15.65 | 771,003 | -0.10(-0.61%) |
Aug 25, 2023 | 15.78 | 15.86 | 15.54 | 15.74 | 1,025,557 | +0.13(+0.84%) |
Aug 24, 2023 | 15.84 | 16.07 | 15.60 | 15.61 | 951,017 | -0.10(-0.61%) |
Aug 23, 2023 | 15.71 | 15.88 | 15.48 | 15.71 | 1,406,038 | -0.16(-0.99%) |
Aug 22, 2023 | 16.00 | 16.09 | 15.87 | 15.87 | 944,790 | -0.18(-1.14%) |
Aug 21, 2023 | 16.12 | 16.15 | 15.76 | 16.05 | 849,811 | -0.06(-0.38%) |
Aug 18, 2023 | 15.56 | 16.17 | 15.53 | 16.11 | 1,399,884 | +0.24(+1.54%) |
Aug 17, 2023 | 15.84 | 16.03 | 15.66 | 15.87 | 1,630,934 | +0.33(+2.14%) |
Aug 16, 2023 | 15.87 | 16.05 | 15.52 | 15.53 | 2,486,070 | +0.20(+1.31%) |
Aug 15, 2023 | 15.65 | 15.65 | 15.30 | 15.33 | 1,125,688 | -0.07(-0.45%) |
Aug 14, 2023 | 15.47 | 15.52 | 15.25 | 15.40 | 911,088 | +0.03(+0.17%) |
Aug 11, 2023 | 15.42 | 15.55 | 15.36 | 15.38 | 1,052,309 | +0.17(+1.15%) |
Aug 10, 2023 | 15.41 | 15.58 | 15.13 | 15.20 | 1,148,404 | -0.04(-0.23%) |
Aug 09, 2023 | 15.27 | 15.47 | 15.16 | 15.24 | 1,087,480 | +0.21(+1.40%) |
Aug 08, 2023 | 14.87 | 15.25 | 14.77 | 15.03 | 1,836,259 | +0.27(+1.84%) |
Aug 07, 2023 | 15.07 | 15.07 | 14.71 | 14.76 | 919,915 | -0.16(-1.05%) |
Aug 04, 2023 | 15.29 | 15.30 | 14.88 | 14.91 | 1,669,103 | +0.11(+0.77%) |
Aug 03, 2023 | 14.54 | 15.23 | 14.54 | 14.80 | 1,943,422 | +0.61(+4.31%) |
Aug 02, 2023 | 14.12 | 14.25 | 13.90 | 14.19 | 854,705 | -0.01(-0.06%) |
Aug 01, 2023 | 14.36 | 14.38 | 14.15 | 14.20 | 703,923 | -0.23(-1.58%) |
Jul 31, 2023 | 14.29 | 14.57 | 14.19 | 14.42 | 1,081,453 | +0.64(+4.63%) |
Jul 28, 2023 | 13.59 | 13.82 | 13.54 | 13.79 | 926,320 | +0.35(+2.60%) |
Jul 27, 2023 | 13.55 | 13.69 | 13.42 | 13.44 | 1,573,933 | -0.11(-0.84%) |
Jul 26, 2023 | 13.54 | 13.68 | 13.42 | 13.55 | 729,688 | -0.18(-1.34%) |
Jul 25, 2023 | 13.31 | 13.88 | 13.31 | 13.73 | 1,183,956 | +0.45(+3.42%) |
Jul 24, 2023 | 12.96 | 13.29 | 12.94 | 13.28 | 730,177 | +0.36(+2.77%) |
Jul 21, 2023 | 13.15 | 13.15 | 12.88 | 12.92 | 793,285 | -0.19(-1.47%) |
Jul 20, 2023 | 13.06 | 13.14 | 12.95 | 13.11 | 764,726 | +0.03(+0.20%) |
Jul 19, 2023 | 13.19 | 13.27 | 13.01 | 13.09 | 1,265,797 | -0.05(-0.40%) |
Jul 18, 2023 | 13.24 | 13.32 | 13.12 | 13.14 | 638,774 | -0.12(-0.92%) |
Jul 17, 2023 | 13.23 | 13.36 | 13.18 | 13.26 | 636,968 | -0.02(-0.13%) |
Jul 14, 2023 | 13.69 | 13.69 | 13.28 | 13.28 | 750,593 | -0.52(-3.80%) |
Jul 13, 2023 | 13.91 | 13.96 | 13.79 | 13.80 | 937,123 | +0.10(+0.70%) |
Jul 12, 2023 | 13.91 | 13.99 | 13.65 | 13.71 | 1,006,802 | +0.08(+0.58%) |
Jul 11, 2023 | 13.42 | 13.67 | 13.38 | 13.63 | 922,608 | +0.31(+2.36%) |
Jul 10, 2023 | 13.26 | 13.45 | 13.15 | 13.31 | 1,149,993 | +0.12(+0.93%) |
Jul 07, 2023 | 13.03 | 13.28 | 12.99 | 13.19 | 1,112,824 | +0.19(+1.48%) |
Jul 06, 2023 | 13.18 | 13.34 | 12.96 | 13.00 | 1,576,987 | -0.43(-3.19%) |
Jul 05, 2023 | 13.32 | 13.59 | 13.15 | 13.43 | 1,164,885 | +0.02(+0.13%) |