Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.20 | 14.21 | 13.95 | 14.00 | 111,569 | -0.14(-0.99%) |
Sep 28, 2023 | 14.28 | 14.28 | 13.95 | 14.14 | 67,042 | -0.11(-0.77%) |
Sep 27, 2023 | 14.22 | 14.47 | 14.22 | 14.25 | 41,566 | -0.02(-0.14%) |
Sep 26, 2023 | 14.27 | 14.36 | 14.06 | 14.27 | 34,482 | -0.09(-0.63%) |
Sep 25, 2023 | 13.94 | 14.43 | 14.36 | 14.36 | 26,820 | +0.14(+0.98%) |
Sep 22, 2023 | 14.26 | 14.40 | 14.22 | 14.22 | 40,289 | -0.22(-1.56%) |
Sep 21, 2023 | 14.50 | 14.69 | 14.34 | 14.45 | 24,795 | +0.19(+1.30%) |
Sep 20, 2023 | 14.00 | 14.36 | 13.95 | 14.26 | 23,165 | -0.16(-1.11%) |
Sep 19, 2023 | 14.11 | 14.44 | 14.11 | 14.42 | 60,685 | +0.06(+0.42%) |
Sep 18, 2023 | 14.65 | 14.65 | 14.28 | 14.36 | 64,897 | +0.04(+0.28%) |
Sep 15, 2023 | 14.84 | 14.84 | 13.88 | 14.32 | 41,311 | -0.02(-0.14%) |
Sep 14, 2023 | 14.93 | 14.93 | 14.34 | 14.34 | 51,279 | +0.17(+1.20%) |
Sep 13, 2023 | 14.53 | 14.67 | 13.92 | 14.17 | 24,035 | -0.01(-0.07%) |
Sep 12, 2023 | 14.51 | 14.51 | 13.98 | 14.18 | 69,865 | +0.15(+1.07%) |
Sep 11, 2023 | 13.96 | 14.22 | 13.96 | 14.03 | 81,321 | +0.07(+0.50%) |
Sep 08, 2023 | 14.15 | 14.30 | 13.81 | 13.96 | 71,462 | +0.02(+0.14%) |
Sep 07, 2023 | 14.25 | 14.25 | 13.83 | 13.94 | 85,021 | +0.08(+0.58%) |
Sep 06, 2023 | 13.62 | 13.93 | 13.62 | 13.86 | 88,349 | -0.07(-0.50%) |
Sep 05, 2023 | 14.04 | 14.39 | 13.69 | 13.93 | 58,528 | -0.15(-1.07%) |
Sep 01, 2023 | 14.14 | 14.35 | 14.06 | 14.08 | 28,562 | +0.11(+0.79%) |
Aug 31, 2023 | 13.97 | 13.99 | 13.93 | 13.97 | 28,792 | +0.11(+0.79%) |
Aug 30, 2023 | 13.99 | 13.99 | 13.64 | 13.86 | 21,897 | +0.01(+0.07%) |
Aug 29, 2023 | 13.99 | 13.99 | 13.56 | 13.85 | 89,943 | +0.11(+0.80%) |
Aug 28, 2023 | 13.56 | 13.99 | 13.56 | 13.74 | 198,020 | +0.08(+0.59%) |
Aug 25, 2023 | 13.63 | 13.99 | 13.59 | 13.66 | 49,598 | +0.10(+0.74%) |
Aug 24, 2023 | 13.72 | 13.79 | 13.39 | 13.56 | 70,560 | -0.23(-1.67%) |
Aug 23, 2023 | 13.80 | 13.81 | 13.72 | 13.79 | 101,845 | +0.13(+0.99%) |
Aug 22, 2023 | 14.01 | 14.01 | 13.55 | 13.65 | 240,929 | -0.10(-0.69%) |
Aug 21, 2023 | 14.19 | 14.19 | 13.42 | 13.75 | 126,172 | +0.39(+2.92%) |
Aug 18, 2023 | 13.65 | 13.65 | 13.29 | 13.36 | 94,439 | -0.26(-1.91%) |
Aug 17, 2023 | 14.24 | 14.24 | 13.36 | 13.62 | 243,829 | +0.01(+0.07%) |
Aug 16, 2023 | 13.70 | 14.09 | 13.57 | 13.61 | 163,281 | -0.01(-0.07%) |
Aug 15, 2023 | 13.70 | 13.88 | 13.61 | 13.62 | 156,583 | -0.14(-1.02%) |
Aug 14, 2023 | 14.01 | 14.01 | 13.76 | 13.76 | 110,812 | -0.02(-0.15%) |
Aug 11, 2023 | 13.75 | 14.02 | 13.75 | 13.78 | 68,211 | -0.04(-0.29%) |
Aug 10, 2023 | 14.04 | 14.10 | 13.74 | 13.82 | 87,172 | -0.07(-0.50%) |
Aug 09, 2023 | 14.06 | 14.18 | 13.83 | 13.89 | 79,780 | -0.32(-2.29%) |
Aug 08, 2023 | 14.31 | 14.54 | 14.18 | 14.21 | 131,096 | -0.30(-2.10%) |
Aug 07, 2023 | 15.07 | 15.07 | 14.31 | 14.52 | 98,431 | +0.14(+0.97%) |
Aug 04, 2023 | 14.05 | 14.93 | 14.05 | 14.38 | 80,331 | +0.08(+0.57%) |
Aug 03, 2023 | 14.01 | 14.73 | 14.01 | 14.30 | 79,175 | -0.13(-0.91%) |
Aug 02, 2023 | 14.50 | 14.70 | 14.43 | 14.43 | 31,698 | -0.22(-1.50%) |
Aug 01, 2023 | 14.24 | 15.07 | 14.24 | 14.65 | 23,766 | -0.43(-2.85%) |
Jul 31, 2023 | 14.84 | 15.08 | 14.72 | 15.08 | 20,234 | +0.29(+1.96%) |
Jul 28, 2023 | 14.91 | 14.96 | 14.58 | 14.79 | 30,788 | -0.24(-1.60%) |
Jul 27, 2023 | 14.96 | 15.03 | 14.75 | 15.03 | 42,480 | +0.23(+1.55%) |
Jul 26, 2023 | 14.94 | 15.07 | 14.80 | 14.80 | 36,103 | -0.08(-0.57%) |
Jul 25, 2023 | 14.70 | 15.08 | 14.50 | 14.88 | 38,794 | +0.22(+1.53%) |
Jul 24, 2023 | 15.02 | 15.07 | 14.66 | 14.66 | 57,243 | -0.03(-0.20%) |
Jul 21, 2023 | 14.96 | 15.10 | 14.69 | 14.69 | 27,707 | -0.09(-0.61%) |
Jul 20, 2023 | 15.30 | 15.30 | 14.69 | 14.78 | 28,396 | -0.06(-0.40%) |
Jul 19, 2023 | 14.89 | 15.22 | 14.72 | 14.84 | 66,653 | -0.08(-0.54%) |
Jul 18, 2023 | 15.49 | 15.49 | 14.70 | 14.92 | 122,849 | +0.12(+0.84%) |
Jul 17, 2023 | 14.69 | 15.26 | 14.69 | 14.79 | 63,600 | +0.02(+0.14%) |
Jul 14, 2023 | 14.78 | 14.90 | 14.71 | 14.78 | 15,297 | -0.12(-0.84%) |
Jul 13, 2023 | 14.52 | 15.11 | 14.52 | 14.90 | 45,000 | +0.06(+0.40%) |
Jul 12, 2023 | 14.70 | 14.91 | 14.59 | 14.84 | 24,690 | +0.27(+1.85%) |
Jul 11, 2023 | 14.54 | 14.74 | 14.54 | 14.57 | 103,557 | -0.09(-0.61%) |
Jul 10, 2023 | 14.65 | 14.75 | 14.55 | 14.66 | 66,678 | +0.05(+0.34%) |
Jul 07, 2023 | 14.50 | 14.68 | 14.50 | 14.61 | 86,593 | +0.33(+2.31%) |
Jul 06, 2023 | 14.18 | 14.34 | 14.18 | 14.28 | 126,542 | +0.03(+0.21%) |
Jul 05, 2023 | 14.28 | 14.44 | 14.18 | 14.25 | 57,587 | -0.39(-2.66%) |