Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.07 | 14.22 | 14.04 | 14.05 | 66,613 | +0.04(+0.26%) |
Sep 28, 2023 | 13.88 | 14.06 | 13.79 | 14.02 | 70,937 | +0.14(+1.00%) |
Sep 27, 2023 | 13.97 | 14.02 | 13.82 | 13.88 | 66,341 | -0.04(-0.27%) |
Sep 26, 2023 | 14.14 | 14.15 | 13.90 | 13.92 | 112,986 | -0.29(-2.02%) |
Sep 25, 2023 | 14.20 | 14.25 | 14.17 | 14.20 | 63,417 | -0.06(-0.39%) |
Sep 22, 2023 | 14.28 | 14.32 | 14.19 | 14.26 | 110,180 | +0.06(+0.39%) |
Sep 21, 2023 | 14.53 | 14.53 | 14.20 | 14.20 | 75,421 | -0.40(-2.72%) |
Sep 20, 2023 | 14.76 | 14.81 | 14.59 | 14.60 | 140,696 | -0.12(-0.82%) |
Sep 19, 2023 | 14.72 | 14.83 | 14.66 | 14.72 | 119,079 | -0.02(-0.13%) |
Sep 18, 2023 | 14.79 | 14.79 | 14.69 | 14.74 | 90,238 | +0.01(+0.04%) |
Sep 15, 2023 | 14.71 | 14.74 | 14.66 | 14.73 | 68,339 | +0.01(+0.06%) |
Sep 14, 2023 | 14.61 | 14.74 | 14.61 | 14.72 | 70,349 | +0.20(+1.39%) |
Sep 13, 2023 | 14.54 | 14.58 | 14.48 | 14.52 | 63,889 | -0.01(-0.06%) |
Sep 12, 2023 | 14.52 | 14.61 | 14.51 | 14.53 | 67,388 | +0.00(+0.00%) |
Sep 11, 2023 | 14.55 | 14.57 | 14.47 | 14.53 | 156,172 | +0.07(+0.51%) |
Sep 08, 2023 | 14.41 | 14.51 | 14.36 | 14.46 | 112,082 | +0.08(+0.57%) |
Sep 07, 2023 | 14.36 | 14.40 | 14.32 | 14.38 | 51,775 | -0.02(-0.13%) |
Sep 06, 2023 | 14.50 | 14.51 | 14.36 | 14.39 | 93,293 | -0.10(-0.70%) |
Sep 05, 2023 | 14.73 | 14.73 | 14.49 | 14.49 | 75,919 | -0.27(-1.80%) |
Sep 01, 2023 | 14.76 | 14.81 | 14.73 | 14.76 | 111,704 | +0.10(+0.69%) |
Aug 31, 2023 | 14.72 | 14.73 | 14.66 | 14.66 | 56,994 | -0.01(-0.06%) |
Aug 30, 2023 | 14.68 | 14.71 | 14.62 | 14.67 | 111,005 | -0.03(-0.19%) |
Aug 29, 2023 | 14.49 | 14.70 | 14.48 | 14.70 | 89,775 | +0.24(+1.65%) |
Aug 28, 2023 | 14.24 | 14.48 | 14.24 | 14.46 | 101,249 | +0.28(+1.94%) |
Aug 25, 2023 | 14.24 | 14.29 | 14.04 | 14.18 | 124,092 | +0.03(+0.19%) |
Aug 24, 2023 | 14.18 | 14.32 | 14.11 | 14.16 | 52,465 | -0.02(-0.13%) |
Aug 23, 2023 | 13.99 | 14.18 | 13.94 | 14.17 | 83,540 | +0.25(+1.78%) |
Aug 22, 2023 | 14.14 | 14.15 | 13.92 | 13.93 | 120,369 | -0.14(-0.98%) |
Aug 21, 2023 | 14.16 | 14.16 | 13.97 | 14.06 | 118,824 | -0.04(-0.26%) |
Aug 18, 2023 | 13.97 | 14.12 | 13.90 | 14.10 | 64,430 | +0.05(+0.39%) |
Aug 17, 2023 | 14.20 | 14.25 | 14.03 | 14.05 | 83,877 | -0.11(-0.77%) |
Aug 16, 2023 | 14.27 | 14.32 | 14.15 | 14.15 | 89,834 | -0.12(-0.83%) |
Aug 15, 2023 | 14.43 | 14.43 | 14.25 | 14.27 | 87,439 | -0.24(-1.63%) |
Aug 14, 2023 | 14.59 | 14.61 | 14.47 | 14.51 | 74,436 | -0.12(-0.81%) |
Aug 11, 2023 | 14.64 | 14.65 | 14.60 | 14.63 | 133,590 | -0.04(-0.25%) |
Aug 10, 2023 | 14.75 | 14.84 | 14.58 | 14.66 | 73,530 | +0.00(+0.00%) |
Aug 09, 2023 | 14.73 | 14.80 | 14.63 | 14.66 | 80,835 | -0.05(-0.37%) |
Aug 08, 2023 | 14.62 | 14.73 | 14.53 | 14.72 | 69,981 | -0.02(-0.12%) |
Aug 07, 2023 | 14.67 | 14.75 | 14.64 | 14.73 | 92,879 | +0.10(+0.68%) |
Aug 04, 2023 | 14.52 | 14.73 | 14.50 | 14.63 | 63,470 | +0.15(+1.00%) |
Aug 03, 2023 | 14.62 | 14.62 | 14.44 | 14.49 | 70,585 | -0.22(-1.48%) |
Aug 02, 2023 | 14.75 | 14.75 | 14.55 | 14.71 | 156,781 | -0.16(-1.10%) |
Aug 01, 2023 | 14.89 | 14.90 | 14.79 | 14.87 | 104,683 | -0.04(-0.24%) |
Jul 31, 2023 | 15.02 | 15.06 | 14.86 | 14.91 | 133,935 | -0.08(-0.55%) |
Jul 28, 2023 | 15.08 | 15.08 | 14.89 | 14.99 | 118,781 | +0.05(+0.36%) |
Jul 27, 2023 | 15.23 | 15.28 | 14.90 | 14.93 | 108,361 | -0.19(-1.26%) |
Jul 26, 2023 | 14.97 | 15.14 | 14.93 | 15.12 | 124,431 | +0.15(+1.03%) |
Jul 25, 2023 | 15.01 | 15.09 | 14.96 | 14.97 | 79,800 | -0.02(-0.12%) |
Jul 24, 2023 | 14.82 | 15.03 | 14.76 | 14.99 | 89,435 | +0.24(+1.60%) |
Jul 21, 2023 | 14.86 | 14.86 | 14.73 | 14.75 | 64,095 | -0.04(-0.24%) |
Jul 20, 2023 | 14.86 | 14.91 | 14.74 | 14.79 | 152,411 | -0.10(-0.66%) |
Jul 19, 2023 | 14.80 | 14.91 | 14.80 | 14.89 | 99,685 | +0.15(+1.04%) |
Jul 18, 2023 | 14.51 | 14.78 | 14.51 | 14.74 | 87,305 | +0.21(+1.42%) |
Jul 17, 2023 | 14.39 | 14.55 | 14.36 | 14.53 | 105,531 | +0.12(+0.81%) |
Jul 14, 2023 | 14.55 | 14.55 | 14.34 | 14.41 | 93,224 | -0.09(-0.59%) |
Jul 13, 2023 | 14.37 | 14.51 | 14.32 | 14.50 | 90,864 | +0.18(+1.29%) |
Jul 12, 2023 | 14.34 | 14.42 | 14.30 | 14.31 | 81,629 | +0.11(+0.80%) |
Jul 11, 2023 | 14.13 | 14.23 | 14.10 | 14.20 | 68,424 | +0.14(+0.99%) |
Jul 10, 2023 | 13.91 | 14.11 | 13.86 | 14.06 | 87,013 | +0.15(+1.10%) |
Jul 07, 2023 | 13.69 | 13.99 | 13.69 | 13.91 | 76,305 | +0.23(+1.71%) |
Jul 06, 2023 | 13.86 | 13.86 | 13.52 | 13.68 | 148,347 | -0.26(-1.87%) |
Jul 05, 2023 | 14.01 | 14.04 | 13.88 | 13.94 | 80,567 | -0.13(-0.89%) |