Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.65 | 13.67 | 13.53 | 13.54 | 374,049 | +0.02(+0.15%) |
Sep 28, 2023 | 13.50 | 13.59 | 13.41 | 13.52 | 554,423 | -0.07(-0.52%) |
Sep 27, 2023 | 13.51 | 13.61 | 13.51 | 13.59 | 844,815 | +0.36(+2.72%) |
Sep 26, 2023 | 13.34 | 13.34 | 13.21 | 13.23 | 1,040,328 | -0.24(-1.78%) |
Sep 25, 2023 | 13.58 | 13.47 | 13.46 | 13.47 | 1,168,784 | -0.71(-5.01%) |
Sep 22, 2023 | 14.34 | 14.40 | 14.14 | 14.18 | 1,043,247 | -0.50(-3.41%) |
Sep 21, 2023 | 14.72 | 14.76 | 14.67 | 14.68 | 611,407 | -0.24(-1.61%) |
Sep 20, 2023 | 14.95 | 15.05 | 14.91 | 14.92 | 1,037,673 | +0.21(+1.43%) |
Sep 19, 2023 | 14.81 | 14.86 | 14.66 | 14.71 | 1,097,940 | -0.10(-0.68%) |
Sep 18, 2023 | 14.86 | 14.86 | 14.69 | 14.81 | 734,662 | -0.14(-0.94%) |
Sep 15, 2023 | 15.00 | 15.03 | 14.94 | 14.95 | 709,944 | -0.11(-0.73%) |
Sep 14, 2023 | 15.14 | 15.20 | 15.04 | 15.06 | 648,766 | -0.27(-1.76%) |
Sep 13, 2023 | 15.46 | 15.48 | 15.33 | 15.33 | 867,966 | -0.28(-1.79%) |
Sep 12, 2023 | 15.52 | 15.64 | 15.48 | 15.61 | 520,199 | +0.35(+2.29%) |
Sep 11, 2023 | 15.30 | 15.34 | 15.20 | 15.26 | 909,431 | -0.20(-1.29%) |
Sep 08, 2023 | 15.46 | 15.48 | 15.35 | 15.46 | 401,667 | +0.03(+0.19%) |
Sep 07, 2023 | 15.38 | 15.44 | 15.30 | 15.43 | 451,894 | -0.06(-0.39%) |
Sep 06, 2023 | 15.38 | 15.50 | 15.38 | 15.49 | 755,747 | +0.25(+1.64%) |
Sep 05, 2023 | 15.24 | 15.31 | 15.22 | 15.24 | 425,978 | +0.11(+0.73%) |
Sep 01, 2023 | 15.24 | 15.27 | 15.13 | 15.13 | 375,151 | -0.03(-0.20%) |
Aug 31, 2023 | 15.15 | 15.24 | 15.14 | 15.16 | 469,019 | +0.17(+1.13%) |
Aug 30, 2023 | 14.95 | 15.07 | 14.94 | 14.99 | 391,996 | +0.07(+0.47%) |
Aug 29, 2023 | 14.90 | 14.93 | 14.84 | 14.92 | 605,769 | +0.01(+0.07%) |
Aug 28, 2023 | 14.78 | 14.94 | 14.78 | 14.91 | 584,560 | +0.33(+2.26%) |
Aug 25, 2023 | 14.58 | 14.66 | 14.52 | 14.58 | 468,541 | +0.08(+0.55%) |
Aug 24, 2023 | 14.48 | 14.60 | 14.47 | 14.50 | 424,622 | +0.18(+1.26%) |
Aug 23, 2023 | 14.36 | 14.47 | 14.22 | 14.32 | 390,919 | -0.06(-0.42%) |
Aug 22, 2023 | 14.40 | 14.43 | 14.34 | 14.38 | 385,727 | +0.04(+0.28%) |
Aug 21, 2023 | 14.27 | 14.36 | 14.24 | 14.34 | 520,440 | +0.16(+1.13%) |
Aug 18, 2023 | 14.30 | 14.33 | 14.10 | 14.18 | 2,023,341 | -0.93(-6.15%) |
Aug 17, 2023 | 15.30 | 15.30 | 15.05 | 15.11 | 912,054 | -0.18(-1.18%) |
Aug 16, 2023 | 15.26 | 15.39 | 15.25 | 15.29 | 761,545 | +0.09(+0.59%) |
Aug 15, 2023 | 15.39 | 15.39 | 15.17 | 15.20 | 427,101 | -0.29(-1.87%) |
Aug 14, 2023 | 15.30 | 15.49 | 15.25 | 15.49 | 1,006,460 | +0.31(+2.08%) |
Aug 11, 2023 | 14.98 | 15.18 | 14.98 | 15.18 | 649,134 | +0.26(+1.71%) |
Aug 10, 2023 | 15.03 | 15.04 | 14.92 | 14.92 | 485,481 | -0.14(-0.93%) |
Aug 09, 2023 | 15.20 | 15.25 | 15.04 | 15.06 | 506,130 | -0.21(-1.38%) |
Aug 08, 2023 | 15.33 | 15.34 | 15.22 | 15.27 | 403,053 | -0.06(-0.39%) |
Aug 07, 2023 | 15.28 | 15.34 | 15.23 | 15.33 | 762,089 | +0.25(+1.66%) |
Aug 04, 2023 | 14.89 | 15.20 | 14.89 | 15.08 | 826,735 | +0.43(+2.94%) |
Aug 03, 2023 | 14.49 | 14.65 | 14.49 | 14.65 | 335,463 | +0.03(+0.21%) |
Aug 02, 2023 | 14.76 | 14.79 | 14.60 | 14.62 | 1,602,458 | -0.18(-1.22%) |
Aug 01, 2023 | 14.90 | 14.92 | 14.76 | 14.80 | 1,939,914 | -0.25(-1.66%) |
Jul 31, 2023 | 15.00 | 15.09 | 14.98 | 15.05 | 864,984 | +0.24(+1.62%) |
Jul 28, 2023 | 14.68 | 14.82 | 14.61 | 14.81 | 505,756 | +0.37(+2.56%) |
Jul 27, 2023 | 14.62 | 14.62 | 14.43 | 14.44 | 333,062 | -0.13(-0.89%) |
Jul 26, 2023 | 14.48 | 14.57 | 14.46 | 14.57 | 655,474 | +0.15(+1.04%) |
Jul 25, 2023 | 14.40 | 14.50 | 14.38 | 14.42 | 418,501 | -0.08(-0.55%) |
Jul 24, 2023 | 14.40 | 14.52 | 14.37 | 14.50 | 765,929 | +0.17(+1.19%) |
Jul 21, 2023 | 14.15 | 14.35 | 14.15 | 14.33 | 1,011,954 | +0.33(+2.36%) |
Jul 20, 2023 | 13.94 | 14.02 | 13.93 | 14.00 | 461,338 | +0.04(+0.29%) |
Jul 19, 2023 | 14.10 | 14.11 | 13.93 | 13.96 | 1,122,845 | -0.14(-0.99%) |
Jul 18, 2023 | 14.14 | 14.15 | 14.09 | 14.10 | 354,802 | +0.01(+0.11%) |
Jul 17, 2023 | 14.11 | 14.15 | 14.07 | 14.09 | 322,631 | +0.04(+0.25%) |
Jul 14, 2023 | 14.11 | 14.11 | 14.04 | 14.05 | 490,403 | +0.05(+0.36%) |
Jul 13, 2023 | 13.96 | 14.01 | 13.92 | 14.00 | 513,973 | +0.18(+1.30%) |
Jul 12, 2023 | 13.80 | 13.85 | 13.77 | 13.82 | 283,773 | +0.11(+0.80%) |
Jul 11, 2023 | 13.73 | 13.73 | 13.66 | 13.71 | 599,692 | -0.02(-0.15%) |
Jul 10, 2023 | 13.56 | 13.74 | 13.55 | 13.73 | 1,194,440 | +0.28(+2.08%) |
Jul 07, 2023 | 13.39 | 13.50 | 13.38 | 13.45 | 289,087 | +0.23(+1.74%) |
Jul 06, 2023 | 13.27 | 13.33 | 13.21 | 13.22 | 605,490 | -0.24(-1.78%) |
Jul 05, 2023 | 13.37 | 13.47 | 13.33 | 13.46 | 910,679 | +0.17(+1.28%) |