Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.16 | 14.20 | 14.16 | 14.19 | 3,504 | +0.22(+1.57%) |
Sep 28, 2023 | 13.90 | 13.99 | 13.90 | 13.97 | 6,385 | -0.08(-0.57%) |
Sep 27, 2023 | 13.99 | 14.05 | 13.97 | 14.05 | 1,542 | +0.05(+0.36%) |
Sep 26, 2023 | 13.97 | 14.03 | 13.97 | 14.00 | 5,881 | -0.09(-0.64%) |
Sep 25, 2023 | 14.11 | 14.14 | 14.09 | 14.09 | 7,048 | -0.26(-1.81%) |
Sep 22, 2023 | 14.30 | 14.35 | 14.27 | 14.35 | 13,308 | +0.43(+3.09%) |
Sep 21, 2023 | 14.00 | 14.01 | 13.89 | 13.92 | 18,275 | -0.26(-1.83%) |
Sep 20, 2023 | 14.23 | 14.30 | 14.17 | 14.18 | 23,198 | -0.07(-0.49%) |
Sep 19, 2023 | 14.25 | 14.28 | 14.23 | 14.25 | 22,289 | -0.18(-1.25%) |
Sep 18, 2023 | 14.35 | 14.45 | 14.35 | 14.43 | 7,124 | -0.03(-0.21%) |
Sep 15, 2023 | 14.56 | 14.56 | 14.44 | 14.46 | 6,029 | -0.12(-0.82%) |
Sep 14, 2023 | 14.61 | 14.62 | 14.56 | 14.58 | 14,397 | +0.02(+0.14%) |
Sep 13, 2023 | 14.58 | 14.67 | 14.55 | 14.56 | 13,223 | -0.13(-0.88%) |
Sep 12, 2023 | 14.70 | 14.70 | 14.66 | 14.69 | 1,515 | +0.04(+0.27%) |
Sep 11, 2023 | 14.76 | 14.76 | 14.63 | 14.65 | 19,001 | +0.13(+0.90%) |
Sep 08, 2023 | 14.56 | 14.58 | 14.49 | 14.52 | 12,705 | -0.11(-0.75%) |
Sep 07, 2023 | 14.83 | 14.83 | 14.56 | 14.63 | 10,522 | -0.42(-2.79%) |
Sep 06, 2023 | 15.02 | 15.10 | 15.02 | 15.05 | 688 | -0.13(-0.86%) |
Sep 05, 2023 | 15.04 | 15.18 | 14.99 | 15.18 | 3,221 | -0.06(-0.39%) |
Sep 01, 2023 | 15.24 | 0 | +0.49(+3.32%) | |||
Aug 31, 2023 | 14.84 | 14.84 | 14.75 | 14.75 | 14,069 | -0.20(-1.34%) |
Aug 30, 2023 | 14.92 | 14.97 | 14.90 | 14.95 | 11,390 | -0.08(-0.53%) |
Aug 29, 2023 | 14.95 | 15.09 | 14.95 | 15.03 | 6,689 | +0.21(+1.42%) |
Aug 28, 2023 | 14.72 | 14.82 | 14.72 | 14.82 | 3,347 | +0.33(+2.28%) |
Aug 25, 2023 | 14.54 | 14.54 | 14.39 | 14.49 | 524 | -0.02(-0.14%) |
Aug 24, 2023 | 14.53 | 14.55 | 14.45 | 14.51 | 11,786 | +0.17(+1.19%) |
Aug 23, 2023 | 14.27 | 14.50 | 14.27 | 14.34 | 5,819 | +0.12(+0.84%) |
Aug 22, 2023 | 14.24 | 14.27 | 14.22 | 14.22 | 5,693 | -0.02(-0.14%) |
Aug 21, 2023 | 14.15 | 14.28 | 14.14 | 14.24 | 12,226 | -0.04(-0.28%) |
Aug 18, 2023 | 14.33 | 14.38 | 14.19 | 14.28 | 20,573 | -0.33(-2.26%) |
Aug 17, 2023 | 14.75 | 14.78 | 14.61 | 14.61 | 61,593 | +0.08(+0.55%) |
Aug 16, 2023 | 14.52 | 14.57 | 14.44 | 14.53 | 18,550 | -0.16(-1.09%) |
Aug 15, 2023 | 14.80 | 14.88 | 14.63 | 14.69 | 26,091 | -0.21(-1.41%) |
Aug 14, 2023 | 14.80 | 14.93 | 14.80 | 14.90 | 15,692 | -0.10(-0.67%) |
Aug 11, 2023 | 15.15 | 15.15 | 14.94 | 15.00 | 30,987 | -0.50(-3.23%) |
Aug 10, 2023 | 15.44 | 15.67 | 15.42 | 15.50 | 10,101 | +0.18(+1.17%) |
Aug 09, 2023 | 15.36 | 15.38 | 15.20 | 15.32 | 2,396 | +0.11(+0.72%) |
Aug 08, 2023 | 15.33 | 15.37 | 15.08 | 15.21 | 16,318 | -0.39(-2.50%) |
Aug 04, 2023 | 15.60 | 0 | -0.20(-1.27%) | |||
Aug 03, 2023 | 15.60 | 15.86 | 15.60 | 15.80 | 3,292 | +0.39(+2.53%) |
Aug 02, 2023 | 15.57 | 15.57 | 15.36 | 15.41 | 14,665 | -0.36(-2.28%) |
Aug 01, 2023 | 15.86 | 15.86 | 15.74 | 15.77 | 9,050 | -0.23(-1.44%) |
Jul 31, 2023 | 15.94 | 16.00 | 15.89 | 16.00 | 9,741 | +0.13(+0.82%) |
Jul 28, 2023 | 15.58 | 15.88 | 15.58 | 15.87 | 21,888 | +0.76(+5.03%) |
Jul 27, 2023 | 15.26 | 15.26 | 15.11 | 15.11 | 4,383 | -0.19(-1.24%) |
Jul 26, 2023 | 15.02 | 15.32 | 15.02 | 15.30 | 5,880 | +0.29(+1.93%) |
Jul 25, 2023 | 15.24 | 15.30 | 15.01 | 15.01 | 11,587 | +0.07(+0.47%) |
Jul 24, 2023 | 14.51 | 14.99 | 14.47 | 14.94 | 11,227 | +0.39(+2.68%) |
Jul 21, 2023 | 14.73 | 14.73 | 14.55 | 14.55 | 6,586 | +0.02(+0.14%) |
Jul 20, 2023 | 14.48 | 14.61 | 14.48 | 14.53 | 3,370 | -0.04(-0.27%) |
Jul 19, 2023 | 14.63 | 14.63 | 14.57 | 14.57 | 4,346 | +0.01(+0.07%) |
Jul 18, 2023 | 14.76 | 14.76 | 14.45 | 14.56 | 24,822 | -0.32(-2.15%) |
Jul 17, 2023 | 14.97 | 14.97 | 14.77 | 14.88 | 7,329 | -0.15(-1.00%) |
Jul 14, 2023 | 15.09 | 15.09 | 14.95 | 15.03 | 9,638 | -0.08(-0.53%) |
Jul 13, 2023 | 15.14 | 15.18 | 15.04 | 15.11 | 8,778 | +0.10(+0.67%) |
Jul 12, 2023 | 14.83 | 15.04 | 14.82 | 15.01 | 16,447 | +0.36(+2.46%) |
Jul 11, 2023 | 14.56 | 14.65 | 14.52 | 14.65 | 15,545 | -0.02(-0.14%) |
Jul 10, 2023 | 14.49 | 14.70 | 14.44 | 14.67 | 11,061 | +0.06(+0.41%) |
Jul 07, 2023 | 14.44 | 14.62 | 14.44 | 14.61 | 13,536 | +0.35(+2.45%) |
Jul 06, 2023 | 14.20 | 14.26 | 14.20 | 14.26 | 1,604 | -0.26(-1.79%) |
Jul 05, 2023 | 14.46 | 14.53 | 14.45 | 14.52 | 2,099 | -0.09(-0.62%) |