Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.94 | 14.08 | 13.93 | 13.98 | 240,484 | +0.11(+0.81%) |
Sep 28, 2023 | 13.85 | 13.88 | 13.75 | 13.87 | 79,470 | +0.06(+0.41%) |
Sep 27, 2023 | 13.87 | 13.97 | 13.75 | 13.82 | 175,249 | -0.04(-0.27%) |
Sep 26, 2023 | 14.00 | 14.04 | 13.83 | 13.85 | 129,935 | -0.14(-1.01%) |
Sep 25, 2023 | 14.00 | 14.02 | 13.97 | 13.99 | 162,877 | -0.04(-0.27%) |
Sep 22, 2023 | 13.95 | 14.12 | 13.95 | 14.03 | 100,752 | +0.08(+0.61%) |
Sep 21, 2023 | 14.10 | 14.10 | 13.95 | 13.95 | 129,554 | -0.22(-1.52%) |
Sep 20, 2023 | 14.11 | 14.23 | 14.10 | 14.16 | 121,778 | +0.07(+0.47%) |
Sep 19, 2023 | 14.06 | 14.12 | 14.03 | 14.10 | 77,664 | +0.00(+0.00%) |
Sep 18, 2023 | 14.06 | 14.13 | 14.04 | 14.10 | 143,909 | -0.01(-0.07%) |
Sep 15, 2023 | 14.22 | 14.22 | 14.05 | 14.11 | 140,531 | -0.08(-0.53%) |
Sep 14, 2023 | 14.06 | 14.19 | 14.06 | 14.18 | 158,110 | +0.10(+0.73%) |
Sep 13, 2023 | 14.07 | 14.18 | 14.00 | 14.08 | 218,514 | +0.10(+0.74%) |
Sep 12, 2023 | 13.97 | 14.06 | 13.96 | 13.97 | 172,093 | -0.03(-0.20%) |
Sep 11, 2023 | 14.10 | 14.16 | 13.98 | 14.00 | 143,774 | -0.07(-0.47%) |
Sep 08, 2023 | 14.08 | 14.15 | 14.01 | 14.07 | 158,930 | +0.00(+0.00%) |
Sep 07, 2023 | 14.08 | 14.13 | 14.01 | 14.07 | 196,786 | -0.03(-0.20%) |
Sep 06, 2023 | 14.15 | 14.16 | 14.09 | 14.10 | 130,278 | -0.01(-0.07%) |
Sep 05, 2023 | 14.18 | 14.19 | 14.09 | 14.11 | 193,337 | -0.08(-0.53%) |
Sep 01, 2023 | 14.29 | 14.36 | 14.18 | 14.18 | 155,526 | -0.07(-0.48%) |
Aug 31, 2023 | 14.27 | 14.36 | 14.25 | 14.25 | 183,876 | +0.03(+0.20%) |
Aug 30, 2023 | 14.24 | 14.31 | 14.18 | 14.22 | 157,316 | -0.02(-0.13%) |
Aug 29, 2023 | 14.12 | 14.27 | 14.11 | 14.24 | 183,803 | +0.16(+1.12%) |
Aug 28, 2023 | 14.16 | 14.19 | 14.07 | 14.08 | 192,523 | -0.05(-0.33%) |
Aug 25, 2023 | 14.14 | 14.20 | 14.13 | 14.13 | 93,775 | +0.01(+0.07%) |
Aug 24, 2023 | 14.18 | 14.30 | 14.10 | 14.12 | 134,865 | -0.15(-1.05%) |
Aug 23, 2023 | 14.19 | 14.29 | 14.13 | 14.27 | 249,706 | +0.18(+1.26%) |
Aug 22, 2023 | 14.14 | 14.22 | 14.08 | 14.09 | 108,634 | -0.02(-0.13%) |
Aug 21, 2023 | 14.17 | 14.23 | 14.06 | 14.11 | 76,662 | -0.07(-0.46%) |
Aug 18, 2023 | 14.21 | 14.30 | 14.13 | 14.17 | 99,806 | +0.00(+0.00%) |
Aug 17, 2023 | 14.29 | 14.33 | 14.14 | 14.17 | 149,016 | -0.18(-1.23%) |
Aug 16, 2023 | 14.36 | 14.41 | 14.19 | 14.35 | 206,909 | +0.03(+0.20%) |
Aug 15, 2023 | 14.51 | 14.53 | 14.29 | 14.32 | 201,021 | -0.17(-1.16%) |
Aug 14, 2023 | 14.47 | 14.57 | 14.42 | 14.49 | 126,993 | -0.06(-0.38%) |
Aug 11, 2023 | 14.41 | 14.58 | 14.35 | 14.55 | 182,929 | +0.19(+1.30%) |
Aug 10, 2023 | 14.43 | 14.49 | 14.35 | 14.36 | 146,927 | -0.06(-0.39%) |
Aug 09, 2023 | 14.40 | 14.48 | 14.38 | 14.42 | 136,844 | +0.00(+0.00%) |
Aug 08, 2023 | 14.46 | 14.50 | 14.41 | 14.42 | 110,656 | -0.06(-0.39%) |
Aug 07, 2023 | 14.47 | 14.50 | 14.47 | 14.47 | 94,398 | +0.06(+0.39%) |
Aug 04, 2023 | 14.39 | 14.50 | 14.39 | 14.42 | 107,438 | +0.03(+0.19%) |
Aug 03, 2023 | 14.41 | 14.53 | 14.34 | 14.39 | 136,062 | -0.07(-0.52%) |
Aug 02, 2023 | 14.48 | 14.51 | 14.39 | 14.46 | 103,656 | -0.07(-0.51%) |
Aug 01, 2023 | 14.57 | 14.62 | 14.52 | 14.54 | 110,686 | -0.05(-0.34%) |
Jul 31, 2023 | 14.53 | 14.69 | 14.53 | 14.59 | 143,173 | +0.05(+0.32%) |
Jul 28, 2023 | 14.45 | 14.59 | 14.44 | 14.54 | 124,592 | +0.11(+0.77%) |
Jul 27, 2023 | 14.48 | 14.55 | 14.39 | 14.43 | 179,045 | -0.03(-0.19%) |
Jul 26, 2023 | 14.40 | 14.53 | 14.40 | 14.46 | 114,518 | +0.05(+0.32%) |
Jul 25, 2023 | 14.52 | 14.60 | 14.40 | 14.41 | 140,232 | -0.10(-0.70%) |
Jul 24, 2023 | 14.42 | 14.58 | 14.42 | 14.51 | 155,378 | +0.02(+0.13%) |
Jul 21, 2023 | 14.51 | 14.56 | 14.42 | 14.49 | 219,215 | +0.03(+0.19%) |
Jul 20, 2023 | 14.39 | 14.47 | 14.36 | 14.47 | 156,568 | +0.07(+0.51%) |
Jul 19, 2023 | 14.30 | 14.46 | 14.30 | 14.39 | 131,547 | +0.07(+0.52%) |
Jul 18, 2023 | 14.25 | 14.38 | 14.24 | 14.32 | 187,969 | +0.07(+0.52%) |
Jul 17, 2023 | 14.34 | 14.36 | 14.18 | 14.24 | 165,156 | +0.02(+0.13%) |
Jul 14, 2023 | 14.32 | 14.35 | 14.23 | 14.23 | 113,849 | -0.12(-0.84%) |
Jul 13, 2023 | 14.33 | 14.44 | 14.25 | 14.35 | 145,629 | +0.12(+0.85%) |
Jul 12, 2023 | 14.17 | 14.30 | 14.17 | 14.23 | 172,060 | +0.07(+0.52%) |
Jul 11, 2023 | 14.07 | 14.20 | 14.07 | 14.15 | 156,662 | +0.08(+0.59%) |
Jul 10, 2023 | 14.02 | 14.10 | 14.02 | 14.07 | 137,042 | +0.01(+0.07%) |
Jul 07, 2023 | 13.89 | 14.09 | 13.89 | 14.06 | 101,360 | +0.15(+1.06%) |
Jul 06, 2023 | 14.17 | 14.18 | 13.91 | 13.91 | 193,039 | -0.33(-2.34%) |
Jul 05, 2023 | 14.36 | 14.38 | 14.24 | 14.24 | 78,255 | -0.10(-0.71%) |