Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.56 | 14.56 | 14.38 | 14.38 | 21,001 | -0.13(-0.92%) |
Sep 28, 2023 | 14.57 | 14.65 | 14.52 | 14.52 | 18,806 | -0.15(-1.04%) |
Sep 27, 2023 | 14.73 | 14.82 | 14.64 | 14.67 | 19,394 | -0.01(-0.06%) |
Sep 26, 2023 | 14.67 | 14.87 | 14.63 | 14.68 | 13,402 | -0.03(-0.19%) |
Sep 25, 2023 | 14.63 | 14.81 | 14.68 | 14.71 | 30,715 | +0.08(+0.52%) |
Sep 22, 2023 | 14.56 | 14.69 | 14.56 | 14.63 | 34,869 | +0.15(+1.05%) |
Sep 21, 2023 | 14.56 | 14.63 | 14.48 | 14.48 | 22,628 | -0.16(-1.10%) |
Sep 20, 2023 | 14.58 | 14.71 | 14.54 | 14.64 | 26,953 | +0.09(+0.59%) |
Sep 19, 2023 | 14.64 | 14.64 | 14.54 | 14.56 | 14,102 | +0.00(+0.00%) |
Sep 18, 2023 | 14.61 | 14.71 | 14.53 | 14.56 | 28,305 | -0.02(-0.13%) |
Sep 15, 2023 | 14.63 | 14.63 | 14.53 | 14.57 | 19,583 | +0.06(+0.39%) |
Sep 14, 2023 | 14.38 | 14.60 | 14.38 | 14.52 | 31,283 | +0.23(+1.60%) |
Sep 13, 2023 | 14.32 | 14.33 | 14.27 | 14.29 | 18,888 | +0.06(+0.40%) |
Sep 12, 2023 | 14.24 | 14.39 | 14.23 | 14.23 | 29,471 | +0.02(+0.13%) |
Sep 11, 2023 | 14.30 | 14.35 | 14.19 | 14.21 | 6,940 | -0.06(-0.40%) |
Sep 08, 2023 | 14.33 | 14.38 | 14.27 | 14.27 | 19,877 | +0.01(+0.07%) |
Sep 07, 2023 | 14.14 | 14.48 | 14.14 | 14.26 | 24,865 | +0.09(+0.60%) |
Sep 06, 2023 | 14.56 | 14.63 | 14.17 | 14.18 | 10,717 | -0.46(-3.12%) |
Sep 05, 2023 | 14.63 | 14.87 | 14.54 | 14.63 | 16,179 | +0.03(+0.20%) |
Sep 01, 2023 | 14.60 | 14.68 | 14.58 | 14.60 | 12,826 | +0.18(+1.25%) |
Aug 31, 2023 | 14.59 | 14.82 | 14.39 | 14.42 | 25,195 | -0.02(-0.13%) |
Aug 30, 2023 | 14.53 | 14.88 | 14.41 | 14.44 | 20,125 | +0.02(+0.13%) |
Aug 29, 2023 | 14.34 | 14.52 | 14.34 | 14.42 | 18,642 | +0.04(+0.26%) |
Aug 28, 2023 | 14.41 | 14.65 | 14.38 | 14.38 | 14,644 | +0.03(+0.20%) |
Aug 25, 2023 | 14.43 | 14.49 | 14.35 | 14.36 | 13,683 | -0.07(-0.46%) |
Aug 24, 2023 | 14.66 | 14.68 | 14.36 | 14.42 | 12,003 | -0.20(-1.36%) |
Aug 23, 2023 | 14.61 | 14.68 | 14.57 | 14.62 | 17,986 | +0.03(+0.19%) |
Aug 22, 2023 | 14.46 | 14.68 | 14.46 | 14.59 | 26,984 | +0.08(+0.59%) |
Aug 21, 2023 | 14.48 | 14.55 | 14.44 | 14.51 | 16,722 | +0.00(+0.00%) |
Aug 18, 2023 | 14.38 | 14.56 | 14.38 | 14.51 | 6,805 | +0.18(+1.25%) |
Aug 17, 2023 | 14.50 | 14.65 | 14.32 | 14.33 | 31,484 | -0.07(-0.46%) |
Aug 16, 2023 | 14.26 | 14.64 | 14.26 | 14.39 | 34,246 | +0.13(+0.93%) |
Aug 15, 2023 | 14.57 | 14.64 | 14.21 | 14.26 | 40,799 | -0.28(-1.95%) |
Aug 14, 2023 | 14.67 | 14.67 | 14.42 | 14.55 | 19,746 | -0.08(-0.52%) |
Aug 11, 2023 | 14.60 | 14.92 | 14.55 | 14.62 | 31,336 | +0.11(+0.78%) |
Aug 10, 2023 | 14.42 | 14.93 | 14.31 | 14.51 | 33,077 | +0.04(+0.26%) |
Aug 09, 2023 | 14.29 | 14.51 | 14.29 | 14.47 | 27,396 | +0.18(+1.25%) |
Aug 08, 2023 | 14.16 | 14.33 | 14.16 | 14.29 | 26,500 | -0.06(-0.39%) |
Aug 07, 2023 | 14.13 | 14.81 | 14.13 | 14.35 | 38,852 | +0.08(+0.53%) |
Aug 04, 2023 | 14.49 | 14.68 | 14.26 | 14.27 | 29,758 | -0.17(-1.18%) |
Aug 03, 2023 | 14.58 | 14.58 | 14.36 | 14.44 | 14,161 | -0.04(-0.26%) |
Aug 02, 2023 | 14.64 | 14.67 | 14.44 | 14.48 | 23,416 | -0.28(-1.92%) |
Aug 01, 2023 | 14.72 | 14.97 | 14.63 | 14.76 | 56,998 | +0.04(+0.26%) |
Jul 31, 2023 | 14.68 | 14.87 | 14.62 | 14.72 | 12,769 | +0.16(+1.10%) |
Jul 28, 2023 | 14.56 | 14.66 | 14.51 | 14.57 | 14,261 | +0.03(+0.19%) |
Jul 27, 2023 | 14.59 | 14.70 | 14.45 | 14.54 | 33,008 | +0.02(+0.13%) |
Jul 26, 2023 | 14.55 | 14.71 | 14.46 | 14.52 | 35,049 | -0.11(-0.77%) |
Jul 25, 2023 | 14.59 | 14.74 | 14.59 | 14.63 | 19,456 | -0.04(-0.25%) |
Jul 24, 2023 | 14.57 | 14.71 | 14.57 | 14.67 | 12,024 | +0.10(+0.71%) |
Jul 21, 2023 | 14.49 | 14.61 | 14.44 | 14.57 | 27,521 | +0.19(+1.30%) |
Jul 20, 2023 | 14.30 | 14.51 | 14.22 | 14.38 | 28,731 | +0.09(+0.66%) |
Jul 19, 2023 | 14.08 | 14.30 | 14.08 | 14.28 | 33,459 | +0.25(+1.80%) |
Jul 18, 2023 | 13.93 | 14.29 | 13.93 | 14.03 | 36,673 | +0.08(+0.61%) |
Jul 17, 2023 | 13.97 | 14.13 | 13.89 | 13.95 | 45,127 | +0.05(+0.34%) |
Jul 14, 2023 | 14.09 | 14.09 | 13.88 | 13.90 | 17,910 | -0.15(-1.07%) |
Jul 13, 2023 | 14.01 | 14.13 | 13.98 | 14.05 | 19,817 | +0.07(+0.47%) |
Jul 12, 2023 | 13.78 | 14.03 | 13.75 | 13.98 | 42,060 | +0.30(+2.19%) |
Jul 11, 2023 | 13.60 | 13.69 | 13.57 | 13.68 | 41,473 | +0.13(+0.97%) |
Jul 10, 2023 | 13.51 | 13.55 | 13.39 | 13.55 | 22,434 | +0.07(+0.49%) |
Jul 07, 2023 | 13.33 | 13.54 | 13.24 | 13.49 | 46,439 | +0.12(+0.91%) |
Jul 06, 2023 | 13.58 | 13.58 | 13.31 | 13.36 | 51,619 | -0.23(-1.72%) |
Jul 05, 2023 | 13.78 | 13.89 | 13.54 | 13.60 | 28,935 | -0.19(-1.36%) |