Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.71 | 12.97 | 12.49 | 12.53 | 75,627 | -0.09(-0.71%) |
Sep 28, 2023 | 12.87 | 12.95 | 12.60 | 12.62 | 41,082 | -0.22(-1.71%) |
Sep 27, 2023 | 12.77 | 13.28 | 12.77 | 12.84 | 71,654 | +0.10(+0.78%) |
Sep 26, 2023 | 12.63 | 12.91 | 12.62 | 12.74 | 47,098 | -0.14(-1.09%) |
Sep 25, 2023 | 12.86 | 12.90 | 12.76 | 12.88 | 36,716 | +0.00(+0.00%) |
Sep 22, 2023 | 12.92 | 13.14 | 12.79 | 12.88 | 35,774 | -0.04(-0.31%) |
Sep 21, 2023 | 13.03 | 13.09 | 12.87 | 12.92 | 40,032 | -0.13(-1.00%) |
Sep 20, 2023 | 13.20 | 13.22 | 13.02 | 13.05 | 43,277 | -0.08(-0.61%) |
Sep 19, 2023 | 13.20 | 13.21 | 13.07 | 13.13 | 51,474 | -0.08(-0.61%) |
Sep 18, 2023 | 13.64 | 13.65 | 13.10 | 13.21 | 49,277 | -0.45(-3.29%) |
Sep 15, 2023 | 13.79 | 13.86 | 13.63 | 13.66 | 88,717 | -0.14(-1.01%) |
Sep 14, 2023 | 13.61 | 13.85 | 13.57 | 13.80 | 49,910 | +0.33(+2.45%) |
Sep 13, 2023 | 13.72 | 13.73 | 13.40 | 13.47 | 48,322 | -0.20(-1.46%) |
Sep 12, 2023 | 13.81 | 14.33 | 13.64 | 13.67 | 61,093 | -0.03(-0.22%) |
Sep 11, 2023 | 13.69 | 14.43 | 13.65 | 13.70 | 31,651 | +0.05(+0.37%) |
Sep 08, 2023 | 13.90 | 14.48 | 13.56 | 13.65 | 66,255 | -0.23(-1.66%) |
Sep 07, 2023 | 13.60 | 14.09 | 13.60 | 13.88 | 172,660 | +0.27(+1.98%) |
Sep 06, 2023 | 13.84 | 13.86 | 13.40 | 13.61 | 107,306 | -0.27(-1.95%) |
Sep 05, 2023 | 14.24 | 14.24 | 13.86 | 13.88 | 83,535 | -0.42(-2.94%) |
Sep 01, 2023 | 14.42 | 14.45 | 14.26 | 14.30 | 119,836 | -0.01(-0.07%) |
Aug 31, 2023 | 14.35 | 14.40 | 14.25 | 14.31 | 104,003 | -0.05(-0.35%) |
Aug 30, 2023 | 14.20 | 14.45 | 14.15 | 14.36 | 136,780 | +0.17(+1.20%) |
Aug 29, 2023 | 14.09 | 14.23 | 14.04 | 14.19 | 115,413 | +0.13(+0.92%) |
Aug 28, 2023 | 14.05 | 14.20 | 14.02 | 14.06 | 76,789 | +0.06(+0.43%) |
Aug 25, 2023 | 14.30 | 14.30 | 13.97 | 14.00 | 51,865 | -0.24(-1.69%) |
Aug 24, 2023 | 14.15 | 14.37 | 14.15 | 14.24 | 62,610 | +0.07(+0.49%) |
Aug 23, 2023 | 14.02 | 14.21 | 14.00 | 14.17 | 113,625 | +0.15(+1.07%) |
Aug 22, 2023 | 14.20 | 14.21 | 14.01 | 14.02 | 99,851 | -0.16(-1.13%) |
Aug 21, 2023 | 14.02 | 14.23 | 14.00 | 14.18 | 68,045 | +0.16(+1.14%) |
Aug 18, 2023 | 14.02 | 14.16 | 14.02 | 14.02 | 116,204 | -0.11(-0.78%) |
Aug 17, 2023 | 14.25 | 14.45 | 14.04 | 14.13 | 62,748 | -0.12(-0.84%) |
Aug 16, 2023 | 14.25 | 14.31 | 14.03 | 14.25 | 89,249 | -0.03(-0.21%) |
Aug 15, 2023 | 14.17 | 14.56 | 14.14 | 14.28 | 125,448 | -0.03(-0.21%) |
Aug 14, 2023 | 14.60 | 14.65 | 14.30 | 14.31 | 81,842 | -0.42(-2.85%) |
Aug 11, 2023 | 14.53 | 14.77 | 14.53 | 14.73 | 76,875 | +0.13(+0.89%) |
Aug 10, 2023 | 14.55 | 14.70 | 14.52 | 14.60 | 66,479 | +0.08(+0.55%) |
Aug 09, 2023 | 14.55 | 14.67 | 14.50 | 14.52 | 80,265 | -0.05(-0.34%) |
Aug 08, 2023 | 14.52 | 14.72 | 14.52 | 14.57 | 70,427 | -0.17(-1.15%) |
Aug 07, 2023 | 14.75 | 14.77 | 14.59 | 14.74 | 67,904 | +0.01(+0.07%) |
Aug 04, 2023 | 14.79 | 14.88 | 14.70 | 14.73 | 48,407 | -0.08(-0.54%) |
Aug 03, 2023 | 14.85 | 14.92 | 14.70 | 14.81 | 61,130 | +0.00(+0.00%) |
Aug 02, 2023 | 14.67 | 14.99 | 14.67 | 14.81 | 57,620 | +0.02(+0.14%) |
Aug 01, 2023 | 14.62 | 14.94 | 14.61 | 14.79 | 71,515 | +0.10(+0.68%) |
Jul 31, 2023 | 15.02 | 15.09 | 14.63 | 14.69 | 102,543 | -0.32(-2.13%) |
Jul 28, 2023 | 15.70 | 15.79 | 15.00 | 15.01 | 72,368 | -0.71(-4.55%) |
Jul 27, 2023 | 16.28 | 16.32 | 15.72 | 15.72 | 121,256 | -0.83(-5.04%) |
Jul 26, 2023 | 16.23 | 16.74 | 16.23 | 16.56 | 32,271 | +0.48(+2.99%) |
Jul 25, 2023 | 16.31 | 16.43 | 16.02 | 16.08 | 28,621 | -0.31(-1.89%) |
Jul 24, 2023 | 16.10 | 16.39 | 16.00 | 16.39 | 35,115 | +0.31(+1.93%) |
Jul 21, 2023 | 16.08 | 16.18 | 15.96 | 16.08 | 41,956 | +0.04(+0.25%) |
Jul 20, 2023 | 15.96 | 16.06 | 15.84 | 16.04 | 30,956 | +0.11(+0.69%) |
Jul 19, 2023 | 15.70 | 16.00 | 15.69 | 15.93 | 45,199 | +0.25(+1.59%) |
Jul 18, 2023 | 15.18 | 15.70 | 15.11 | 15.68 | 89,141 | +0.56(+3.70%) |
Jul 17, 2023 | 14.99 | 15.20 | 14.92 | 15.12 | 76,861 | +0.16(+1.07%) |
Jul 14, 2023 | 15.20 | 15.20 | 14.85 | 14.96 | 25,063 | -0.16(-1.06%) |
Jul 13, 2023 | 15.07 | 15.40 | 15.03 | 15.12 | 38,170 | +0.03(+0.20%) |
Jul 12, 2023 | 15.27 | 15.40 | 15.06 | 15.09 | 56,518 | -0.09(-0.59%) |
Jul 11, 2023 | 14.95 | 15.22 | 14.87 | 15.18 | 43,358 | +0.24(+1.61%) |
Jul 10, 2023 | 14.89 | 15.14 | 14.87 | 14.94 | 54,598 | +0.06(+0.40%) |
Jul 07, 2023 | 14.72 | 15.02 | 14.72 | 14.88 | 141,147 | +0.21(+1.43%) |
Jul 06, 2023 | 14.66 | 14.82 | 14.60 | 14.67 | 74,544 | -0.11(-0.74%) |
Jul 05, 2023 | 14.89 | 15.00 | 14.78 | 14.78 | 52,190 | -0.23(-1.53%) |