Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.47 | 16.61 | 16.47 | 16.61 | 1,177 | +0.09(+0.57%) |
Sep 28, 2023 | 16.46 | 16.60 | 16.46 | 16.52 | 6,969 | -0.09(-0.56%) |
Sep 27, 2023 | 16.26 | 16.75 | 16.26 | 16.61 | 6,414 | +0.29(+1.79%) |
Sep 26, 2023 | 16.27 | 16.32 | 16.27 | 16.32 | 1,489 | +0.24(+1.50%) |
Sep 25, 2023 | 16.10 | 16.21 | 16.08 | 16.08 | 5,913 | +0.15(+0.96%) |
Sep 22, 2023 | 15.84 | 15.93 | 15.72 | 15.93 | 2,302 | +0.17(+1.09%) |
Sep 21, 2023 | 15.48 | 15.76 | 15.48 | 15.76 | 2,041 | +0.41(+2.64%) |
Sep 20, 2023 | 15.36 | 15.36 | 15.33 | 15.35 | 1,088 | -0.04(-0.23%) |
Sep 19, 2023 | 15.46 | 15.53 | 15.36 | 15.39 | 1,719 | +0.08(+0.51%) |
Sep 18, 2023 | 15.41 | 15.44 | 15.29 | 15.31 | 2,326 | +0.02(+0.15%) |
Sep 15, 2023 | 15.11 | 15.29 | 15.11 | 15.29 | 1,263 | +0.24(+1.59%) |
Sep 14, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 157 | -0.25(-1.61%) |
Sep 13, 2023 | 15.33 | 15.33 | 15.28 | 15.29 | 1,257 | -0.10(-0.62%) |
Sep 12, 2023 | 15.40 | 15.40 | 15.39 | 15.39 | 288 | +0.22(+1.45%) |
Sep 11, 2023 | 15.18 | 15.18 | 15.13 | 15.17 | 2,212 | -0.25(-1.61%) |
Sep 08, 2023 | 15.44 | 15.53 | 15.42 | 15.42 | 583 | -0.05(-0.29%) |
Sep 07, 2023 | 15.37 | 15.47 | 15.37 | 15.46 | 2,524 | -0.09(-0.60%) |
Sep 06, 2023 | 15.53 | 15.56 | 15.49 | 15.55 | 1,077 | +0.11(+0.69%) |
Sep 05, 2023 | 15.40 | 15.45 | 15.40 | 15.45 | 534 | +0.26(+1.68%) |
Sep 01, 2023 | 15.25 | 15.26 | 15.19 | 15.19 | 1,475 | +0.27(+1.83%) |
Aug 31, 2023 | 14.88 | 14.92 | 14.88 | 14.92 | 102 | +0.15(+1.05%) |
Aug 30, 2023 | 14.69 | 14.77 | 14.69 | 14.77 | 2,086 | -0.03(-0.23%) |
Aug 29, 2023 | 14.88 | 14.89 | 14.79 | 14.80 | 3,237 | -0.11(-0.76%) |
Aug 28, 2023 | 14.97 | 14.97 | 14.89 | 14.91 | 326 | -0.13(-0.83%) |
Aug 25, 2023 | 15.16 | 15.16 | 14.97 | 15.04 | 1,337 | -0.15(-0.97%) |
Aug 24, 2023 | 14.98 | 15.18 | 14.98 | 15.18 | 136 | +0.21(+1.40%) |
Aug 23, 2023 | 15.05 | 15.05 | 14.98 | 14.98 | 2,638 | -0.17(-1.13%) |
Aug 22, 2023 | 14.97 | 15.16 | 14.97 | 15.15 | 2,025 | +0.18(+1.17%) |
Aug 21, 2023 | 14.88 | 15.08 | 14.86 | 14.97 | 2,061 | +0.20(+1.34%) |
Aug 18, 2023 | 14.79 | 14.81 | 14.71 | 14.77 | 2,252 | -0.08(-0.54%) |
Aug 17, 2023 | 14.63 | 14.90 | 14.63 | 14.85 | 3,065 | +0.29(+1.98%) |
Aug 16, 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 755 | +0.11(+0.74%) |
Aug 15, 2023 | 14.38 | 14.51 | 14.38 | 14.46 | 4,883 | +0.26(+1.84%) |
Aug 14, 2023 | 14.10 | 14.20 | 14.10 | 14.20 | 926 | +0.14(+1.01%) |
Aug 11, 2023 | 14.10 | 14.10 | 14.06 | 14.06 | 739 | -0.02(-0.13%) |
Aug 10, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 5 | +0.05(+0.39%) |
Aug 09, 2023 | 13.98 | 14.02 | 13.97 | 14.02 | 620 | -0.02(-0.17%) |
Aug 08, 2023 | 13.94 | 14.06 | 13.90 | 14.04 | 802 | +0.19(+1.40%) |
Aug 07, 2023 | 14.08 | 14.08 | 13.85 | 13.85 | 288 | -0.22(-1.59%) |
Aug 04, 2023 | 13.69 | 14.07 | 13.69 | 14.07 | 730 | +0.31(+2.25%) |
Aug 03, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 40 | +0.06(+0.44%) |
Aug 02, 2023 | 13.54 | 13.70 | 13.54 | 13.70 | 698 | -0.08(-0.60%) |
Aug 01, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 37 | +0.12(+0.87%) |
Jul 31, 2023 | 13.67 | 13.70 | 13.67 | 13.67 | 355 | +0.17(+1.27%) |
Jul 28, 2023 | 13.50 | 13.53 | 13.46 | 13.50 | 795 | -0.27(-1.94%) |
Jul 27, 2023 | 13.75 | 13.77 | 13.75 | 13.77 | 284 | +0.22(+1.59%) |
Jul 26, 2023 | 13.59 | 13.59 | 13.54 | 13.55 | 496 | -0.02(-0.18%) |
Jul 25, 2023 | 13.59 | 13.59 | 13.57 | 13.57 | 491 | +0.02(+0.16%) |
Jul 24, 2023 | 13.53 | 13.55 | 13.53 | 13.55 | 329 | -0.09(-0.69%) |
Jul 21, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 102 | -0.09(-0.68%) |
Jul 20, 2023 | 13.86 | 13.86 | 13.74 | 13.74 | 414 | -0.23(-1.62%) |
Jul 19, 2023 | 14.11 | 14.13 | 13.97 | 13.97 | 3,285 | -0.28(-1.99%) |
Jul 18, 2023 | 14.22 | 14.25 | 14.22 | 14.25 | 434 | +0.06(+0.43%) |
Jul 17, 2023 | 14.19 | 14.20 | 14.19 | 14.19 | 295 | +0.07(+0.52%) |
Jul 14, 2023 | 14.22 | 14.22 | 14.12 | 14.12 | 745 | -0.09(-0.62%) |
Jul 13, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 352 | -0.14(-0.97%) |
Jul 12, 2023 | 14.29 | 14.34 | 14.27 | 14.34 | 1,294 | -0.06(-0.38%) |
Jul 11, 2023 | 14.48 | 14.48 | 14.40 | 14.40 | 480 | -0.05(-0.34%) |
Jul 10, 2023 | 14.35 | 14.45 | 14.35 | 14.45 | 170 | +0.04(+0.29%) |
Jul 07, 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 121 | +0.36(+2.59%) |
Jul 06, 2023 | 14.10 | 14.10 | 14.04 | 14.04 | 171 | +0.10(+0.72%) |
Jul 05, 2023 | 13.96 | 13.97 | 13.94 | 13.94 | 1,245 | +0.01(+0.05%) |