Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.83 | 13.96 | 13.75 | 13.80 | 539,818 | +0.03(+0.20%) |
Sep 28, 2023 | 13.63 | 13.79 | 13.45 | 13.77 | 515,738 | +0.17(+1.23%) |
Sep 27, 2023 | 13.58 | 13.66 | 13.55 | 13.60 | 727,571 | +0.02(+0.14%) |
Sep 26, 2023 | 13.69 | 13.73 | 13.53 | 13.58 | 235,460 | -0.16(-1.15%) |
Sep 25, 2023 | 13.76 | 13.78 | 13.74 | 13.74 | 305,007 | -0.04(-0.27%) |
Sep 22, 2023 | 13.79 | 13.90 | 13.69 | 13.78 | 432,198 | +0.07(+0.48%) |
Sep 21, 2023 | 13.86 | 13.96 | 13.71 | 13.71 | 355,806 | -0.31(-2.20%) |
Sep 20, 2023 | 14.12 | 14.15 | 14.01 | 14.02 | 192,089 | -0.01(-0.07%) |
Sep 19, 2023 | 13.98 | 14.10 | 13.98 | 14.03 | 262,764 | +0.03(+0.20%) |
Sep 18, 2023 | 13.98 | 14.08 | 13.98 | 14.00 | 159,146 | -0.02(-0.13%) |
Sep 15, 2023 | 13.97 | 14.06 | 13.97 | 14.02 | 203,906 | -0.02(-0.13%) |
Sep 14, 2023 | 14.01 | 14.09 | 13.99 | 14.04 | 267,348 | +0.04(+0.30%) |
Sep 13, 2023 | 14.09 | 14.09 | 13.98 | 14.00 | 250,174 | -0.09(-0.66%) |
Sep 12, 2023 | 14.16 | 14.20 | 14.01 | 14.09 | 220,370 | -0.07(-0.52%) |
Sep 11, 2023 | 14.20 | 14.21 | 14.15 | 14.16 | 74,429 | +0.02(+0.13%) |
Sep 08, 2023 | 14.09 | 14.18 | 14.09 | 14.15 | 295,329 | +0.02(+0.13%) |
Sep 07, 2023 | 14.02 | 14.14 | 14.02 | 14.13 | 238,888 | -0.04(-0.26%) |
Sep 06, 2023 | 14.27 | 14.27 | 14.13 | 14.16 | 98,941 | -0.07(-0.52%) |
Sep 05, 2023 | 14.34 | 14.41 | 14.18 | 14.24 | 150,905 | -0.12(-0.84%) |
Sep 01, 2023 | 14.34 | 14.42 | 14.28 | 14.36 | 224,916 | +0.03(+0.19%) |
Aug 31, 2023 | 14.40 | 14.40 | 14.31 | 14.33 | 217,240 | +0.02(+0.13%) |
Aug 30, 2023 | 14.27 | 14.34 | 14.23 | 14.31 | 213,306 | +0.05(+0.32%) |
Aug 29, 2023 | 14.14 | 14.28 | 14.11 | 14.27 | 233,208 | +0.19(+1.31%) |
Aug 28, 2023 | 14.15 | 14.15 | 14.04 | 14.08 | 135,414 | +0.02(+0.13%) |
Aug 25, 2023 | 14.00 | 14.09 | 13.91 | 14.06 | 264,139 | +0.07(+0.53%) |
Aug 24, 2023 | 14.05 | 14.11 | 13.96 | 13.99 | 209,039 | -0.08(-0.59%) |
Aug 23, 2023 | 13.98 | 14.07 | 13.97 | 14.07 | 235,575 | +0.17(+1.20%) |
Aug 22, 2023 | 14.05 | 14.05 | 13.90 | 13.91 | 157,506 | -0.09(-0.66%) |
Aug 21, 2023 | 14.00 | 14.03 | 13.92 | 14.00 | 408,825 | +0.07(+0.53%) |
Aug 18, 2023 | 13.93 | 13.97 | 13.89 | 13.92 | 138,677 | -0.01(-0.07%) |
Aug 17, 2023 | 14.09 | 14.09 | 13.91 | 13.93 | 159,818 | -0.11(-0.79%) |
Aug 16, 2023 | 14.22 | 14.22 | 14.03 | 14.04 | 186,783 | -0.17(-1.17%) |
Aug 15, 2023 | 14.28 | 14.28 | 14.17 | 14.21 | 293,431 | -0.09(-0.65%) |
Aug 14, 2023 | 14.25 | 14.32 | 14.19 | 14.30 | 145,748 | +0.09(+0.62%) |
Aug 11, 2023 | 14.24 | 14.27 | 14.22 | 14.22 | 128,850 | -0.08(-0.58%) |
Aug 10, 2023 | 14.32 | 14.41 | 14.24 | 14.30 | 110,514 | +0.00(+0.00%) |
Aug 09, 2023 | 14.34 | 14.40 | 14.29 | 14.30 | 186,218 | -0.05(-0.38%) |
Aug 08, 2023 | 14.37 | 14.47 | 14.31 | 14.35 | 203,914 | -0.10(-0.70%) |
Aug 07, 2023 | 14.44 | 14.59 | 14.43 | 14.45 | 254,339 | +0.02(+0.13%) |
Aug 04, 2023 | 14.45 | 14.51 | 14.38 | 14.44 | 223,032 | +0.10(+0.70%) |
Aug 03, 2023 | 14.36 | 14.41 | 14.29 | 14.33 | 146,851 | -0.07(-0.51%) |
Aug 02, 2023 | 14.55 | 14.66 | 14.38 | 14.41 | 220,511 | -0.25(-1.69%) |
Aug 01, 2023 | 14.63 | 14.69 | 14.63 | 14.66 | 180,549 | -0.04(-0.25%) |
Jul 31, 2023 | 14.67 | 14.77 | 14.65 | 14.69 | 264,079 | +0.09(+0.63%) |
Jul 28, 2023 | 14.52 | 14.64 | 14.52 | 14.60 | 157,266 | +0.11(+0.76%) |
Jul 27, 2023 | 14.66 | 14.67 | 14.49 | 14.49 | 212,267 | -0.06(-0.44%) |
Jul 26, 2023 | 14.57 | 14.58 | 14.50 | 14.55 | 137,992 | +0.06(+0.38%) |
Jul 25, 2023 | 14.52 | 14.58 | 14.50 | 14.50 | 117,551 | -0.04(-0.25%) |
Jul 24, 2023 | 14.54 | 14.55 | 14.46 | 14.54 | 218,971 | +0.09(+0.64%) |
Jul 21, 2023 | 14.55 | 14.55 | 14.42 | 14.44 | 238,937 | -0.04(-0.25%) |
Jul 20, 2023 | 14.50 | 14.55 | 14.46 | 14.48 | 320,351 | -0.10(-0.69%) |
Jul 19, 2023 | 14.66 | 14.73 | 14.54 | 14.58 | 227,867 | +0.00(+0.00%) |
Jul 18, 2023 | 14.62 | 14.65 | 14.55 | 14.58 | 205,863 | -0.04(-0.25%) |
Jul 17, 2023 | 14.59 | 14.62 | 14.52 | 14.62 | 162,665 | +0.06(+0.44%) |
Jul 14, 2023 | 14.54 | 14.59 | 14.54 | 14.55 | 171,542 | -0.01(-0.06%) |
Jul 13, 2023 | 14.55 | 14.59 | 14.49 | 14.56 | 290,288 | +0.13(+0.92%) |
Jul 12, 2023 | 14.38 | 14.48 | 14.38 | 14.43 | 188,016 | +0.15(+1.02%) |
Jul 11, 2023 | 14.25 | 14.30 | 14.25 | 14.29 | 181,057 | +0.03(+0.19%) |
Jul 10, 2023 | 14.24 | 14.29 | 14.20 | 14.26 | 247,733 | +0.03(+0.19%) |
Jul 07, 2023 | 14.16 | 14.33 | 14.16 | 14.23 | 195,886 | +0.02(+0.13%) |
Jul 06, 2023 | 14.28 | 14.30 | 14.20 | 14.21 | 257,935 | -0.12(-0.83%) |
Jul 05, 2023 | 14.25 | 14.40 | 14.24 | 14.33 | 569,128 | +0.09(+0.64%) |