Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.75 | 14.78 | 14.46 | 14.63 | 72,960 | -0.08(-0.54%) |
Sep 28, 2023 | 14.80 | 14.89 | 14.54 | 14.71 | 61,453 | -0.09(-0.60%) |
Sep 27, 2023 | 15.19 | 15.38 | 14.70 | 14.79 | 72,522 | -0.40(-2.61%) |
Sep 26, 2023 | 14.85 | 15.19 | 14.85 | 15.19 | 43,902 | +0.30(+2.00%) |
Sep 25, 2023 | 14.76 | 14.94 | 14.82 | 14.89 | 59,912 | -0.03(-0.20%) |
Sep 22, 2023 | 15.09 | 15.24 | 14.76 | 14.92 | 68,104 | -0.16(-1.05%) |
Sep 21, 2023 | 14.82 | 15.20 | 14.73 | 15.08 | 71,589 | +0.26(+1.74%) |
Sep 20, 2023 | 14.89 | 15.19 | 14.80 | 14.82 | 81,993 | +0.02(+0.13%) |
Sep 19, 2023 | 14.56 | 14.96 | 14.47 | 14.80 | 99,883 | +0.27(+1.84%) |
Sep 18, 2023 | 14.94 | 15.01 | 14.45 | 14.54 | 102,449 | -0.67(-4.38%) |
Sep 15, 2023 | 14.68 | 15.30 | 14.57 | 15.20 | 227,043 | +0.49(+3.31%) |
Sep 14, 2023 | 14.42 | 14.73 | 14.34 | 14.72 | 71,870 | +0.34(+2.35%) |
Sep 13, 2023 | 14.45 | 14.62 | 14.27 | 14.38 | 81,876 | -0.03(-0.21%) |
Sep 12, 2023 | 14.49 | 14.64 | 14.37 | 14.41 | 60,465 | -0.13(-0.89%) |
Sep 11, 2023 | 14.58 | 14.63 | 14.41 | 14.54 | 53,275 | -0.05(-0.34%) |
Sep 08, 2023 | 14.72 | 14.78 | 14.42 | 14.59 | 78,864 | -0.25(-1.67%) |
Sep 07, 2023 | 14.94 | 15.00 | 14.78 | 14.83 | 84,764 | -0.05(-0.33%) |
Sep 06, 2023 | 14.91 | 15.05 | 14.78 | 14.88 | 49,489 | +0.01(+0.07%) |
Sep 05, 2023 | 15.23 | 15.54 | 14.66 | 14.87 | 92,889 | -0.36(-2.35%) |
Sep 01, 2023 | 15.24 | 15.44 | 15.10 | 15.23 | 96,148 | +0.03(+0.20%) |
Aug 31, 2023 | 15.87 | 15.87 | 15.15 | 15.20 | 92,961 | -0.51(-3.22%) |
Aug 30, 2023 | 15.87 | 16.02 | 15.69 | 15.71 | 94,950 | -0.15(-0.94%) |
Aug 29, 2023 | 15.33 | 15.86 | 15.01 | 15.86 | 107,205 | +0.44(+2.83%) |
Aug 28, 2023 | 15.34 | 15.56 | 15.31 | 15.42 | 47,049 | +0.14(+0.91%) |
Aug 25, 2023 | 15.11 | 15.39 | 14.99 | 15.28 | 60,623 | +0.22(+1.45%) |
Aug 24, 2023 | 15.41 | 15.58 | 14.98 | 15.06 | 81,101 | -0.41(-2.63%) |
Aug 23, 2023 | 15.30 | 15.53 | 15.22 | 15.47 | 100,315 | +0.25(+1.63%) |
Aug 22, 2023 | 15.18 | 15.36 | 14.97 | 15.22 | 107,021 | -0.07(-0.45%) |
Aug 21, 2023 | 15.51 | 15.63 | 15.23 | 15.29 | 67,559 | -0.10(-0.65%) |
Aug 18, 2023 | 15.02 | 15.57 | 14.76 | 15.39 | 148,795 | +0.30(+1.97%) |
Aug 17, 2023 | 15.43 | 15.44 | 14.85 | 15.09 | 96,921 | -0.35(-2.25%) |
Aug 16, 2023 | 15.12 | 15.59 | 15.08 | 15.44 | 86,714 | +0.32(+2.10%) |
Aug 15, 2023 | 15.26 | 15.46 | 14.97 | 15.12 | 58,566 | -0.22(-1.42%) |
Aug 14, 2023 | 15.18 | 15.48 | 15.02 | 15.34 | 79,367 | +0.08(+0.52%) |
Aug 11, 2023 | 14.88 | 15.48 | 14.81 | 15.26 | 71,873 | +0.39(+2.64%) |
Aug 10, 2023 | 14.90 | 15.07 | 14.64 | 14.87 | 90,859 | -0.05(-0.33%) |
Aug 09, 2023 | 14.79 | 15.50 | 14.75 | 14.92 | 159,505 | +0.22(+1.48%) |
Aug 08, 2023 | 14.47 | 14.96 | 14.18 | 14.70 | 120,700 | +0.30(+2.06%) |
Aug 07, 2023 | 13.96 | 14.72 | 13.70 | 14.40 | 130,725 | +0.90(+6.66%) |
Aug 04, 2023 | 13.50 | 13.74 | 13.42 | 13.51 | 62,082 | +0.03(+0.22%) |
Aug 03, 2023 | 13.25 | 13.59 | 13.16 | 13.48 | 88,692 | +0.16(+1.19%) |
Aug 02, 2023 | 13.06 | 13.37 | 12.91 | 13.32 | 93,272 | +0.07(+0.52%) |
Aug 01, 2023 | 13.21 | 13.34 | 13.03 | 13.25 | 70,183 | +0.00(+0.00%) |
Jul 31, 2023 | 13.19 | 13.40 | 13.10 | 13.25 | 71,147 | +0.04(+0.30%) |
Jul 28, 2023 | 13.21 | 13.23 | 13.05 | 13.21 | 71,675 | +0.17(+1.29%) |
Jul 27, 2023 | 13.49 | 13.49 | 12.97 | 13.04 | 71,206 | -0.43(-3.23%) |
Jul 26, 2023 | 13.60 | 13.82 | 13.42 | 13.48 | 72,559 | -0.13(-0.94%) |
Jul 25, 2023 | 13.66 | 13.88 | 13.46 | 13.60 | 78,599 | -0.06(-0.43%) |
Jul 24, 2023 | 13.47 | 13.79 | 13.39 | 13.66 | 74,341 | +0.23(+1.69%) |
Jul 21, 2023 | 13.68 | 13.79 | 13.41 | 13.44 | 86,285 | -0.14(-1.02%) |
Jul 20, 2023 | 13.49 | 13.66 | 13.46 | 13.57 | 73,083 | +0.11(+0.81%) |
Jul 19, 2023 | 13.82 | 13.95 | 13.39 | 13.47 | 95,080 | -0.29(-2.08%) |
Jul 18, 2023 | 13.54 | 13.79 | 13.54 | 13.75 | 80,041 | +0.22(+1.61%) |
Jul 17, 2023 | 13.15 | 13.67 | 13.15 | 13.54 | 99,918 | +0.34(+2.55%) |
Jul 14, 2023 | 13.07 | 13.31 | 12.80 | 13.20 | 103,507 | +0.08(+0.60%) |
Jul 13, 2023 | 13.16 | 13.30 | 13.03 | 13.12 | 95,061 | -0.01(-0.08%) |
Jul 12, 2023 | 13.17 | 13.33 | 13.07 | 13.13 | 98,092 | +0.09(+0.68%) |
Jul 11, 2023 | 13.40 | 13.40 | 12.79 | 13.04 | 177,832 | -0.36(-2.65%) |
Jul 10, 2023 | 13.30 | 13.59 | 13.18 | 13.40 | 127,545 | -0.01(-0.07%) |
Jul 07, 2023 | 13.30 | 13.61 | 13.28 | 13.41 | 200,176 | +0.08(+0.59%) |
Jul 06, 2023 | 13.59 | 13.59 | 13.22 | 13.33 | 123,250 | -0.38(-2.74%) |
Jul 05, 2023 | 13.81 | 13.94 | 13.57 | 13.70 | 133,326 | -0.15(-1.07%) |