Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.69 | 13.98 | 13.05 | 13.74 | 13,551 | +0.02(+0.14%) |
Sep 28, 2023 | 13.49 | 14.00 | 13.25 | 13.72 | 29,933 | +0.24(+1.75%) |
Sep 27, 2023 | 13.54 | 13.76 | 12.76 | 13.49 | 44,816 | -0.06(-0.43%) |
Sep 26, 2023 | 13.49 | 13.80 | 13.49 | 13.54 | 10,244 | -0.19(-1.36%) |
Sep 25, 2023 | 14.01 | 13.87 | 13.62 | 13.73 | 26,064 | +0.01(+0.07%) |
Sep 22, 2023 | 13.78 | 14.14 | 13.59 | 13.72 | 12,360 | -0.01(-0.07%) |
Sep 21, 2023 | 13.71 | 13.93 | 13.48 | 13.73 | 49,247 | -0.25(-1.75%) |
Sep 20, 2023 | 14.15 | 14.22 | 13.93 | 13.98 | 4,559 | -0.09(-0.63%) |
Sep 19, 2023 | 14.18 | 14.36 | 14.06 | 14.06 | 21,383 | -0.12(-0.83%) |
Sep 18, 2023 | 14.02 | 14.55 | 13.96 | 14.18 | 38,234 | +0.11(+0.77%) |
Sep 15, 2023 | 14.15 | 14.41 | 14.07 | 14.07 | 36,882 | -0.21(-1.44%) |
Sep 14, 2023 | 14.18 | 14.40 | 14.02 | 14.28 | 62,038 | +0.06(+0.41%) |
Sep 13, 2023 | 14.35 | 14.48 | 14.02 | 14.22 | 15,043 | +0.08(+0.56%) |
Sep 12, 2023 | 14.30 | 14.30 | 14.07 | 14.14 | 5,960 | +0.01(+0.10%) |
Sep 11, 2023 | 14.22 | 14.27 | 14.02 | 14.13 | 7,585 | -0.12(-0.86%) |
Sep 08, 2023 | 14.22 | 14.48 | 14.14 | 14.25 | 17,490 | -0.03(-0.21%) |
Sep 07, 2023 | 14.16 | 14.33 | 14.02 | 14.28 | 33,214 | -0.07(-0.48%) |
Sep 06, 2023 | 14.46 | 14.47 | 14.02 | 14.35 | 26,962 | +0.04(+0.27%) |
Sep 05, 2023 | 14.49 | 14.66 | 14.29 | 14.31 | 19,547 | -0.30(-2.08%) |
Sep 01, 2023 | 14.83 | 14.93 | 14.36 | 14.61 | 13,393 | -0.29(-1.97%) |
Aug 31, 2023 | 14.65 | 14.96 | 14.48 | 14.91 | 33,628 | +0.44(+3.05%) |
Aug 30, 2023 | 14.42 | 14.71 | 14.29 | 14.47 | 13,216 | +0.17(+1.17%) |
Aug 29, 2023 | 14.53 | 14.58 | 14.30 | 14.30 | 9,269 | -0.11(-0.75%) |
Aug 28, 2023 | 14.53 | 14.64 | 14.29 | 14.41 | 3,295 | -0.02(-0.14%) |
Aug 25, 2023 | 14.30 | 14.71 | 14.30 | 14.43 | 44,431 | +0.10(+0.68%) |
Aug 24, 2023 | 14.22 | 14.56 | 14.21 | 14.33 | 47,521 | +0.18(+1.25%) |
Aug 23, 2023 | 14.31 | 14.41 | 14.11 | 14.15 | 15,922 | -0.10(-0.69%) |
Aug 22, 2023 | 14.19 | 14.56 | 14.09 | 14.25 | 15,231 | +0.06(+0.42%) |
Aug 21, 2023 | 14.22 | 14.68 | 14.12 | 14.19 | 36,626 | -0.23(-1.56%) |
Aug 18, 2023 | 14.59 | 14.96 | 14.37 | 14.42 | 17,955 | -0.29(-2.00%) |
Aug 17, 2023 | 14.28 | 14.83 | 14.21 | 14.71 | 62,132 | +0.37(+2.60%) |
Aug 16, 2023 | 14.47 | 14.47 | 14.23 | 14.34 | 3,149 | -0.02(-0.14%) |
Aug 15, 2023 | 14.15 | 14.94 | 13.96 | 14.36 | 60,651 | +0.00(+0.00%) |
Aug 14, 2023 | 14.06 | 14.39 | 13.97 | 14.36 | 16,413 | +0.10(+0.69%) |
Aug 11, 2023 | 14.30 | 14.30 | 14.15 | 14.26 | 9,288 | -0.08(-0.58%) |
Aug 10, 2023 | 14.40 | 14.67 | 14.26 | 14.34 | 14,178 | -0.15(-1.02%) |
Aug 09, 2023 | 14.40 | 14.95 | 14.26 | 14.49 | 20,396 | +0.22(+1.55%) |
Aug 08, 2023 | 14.51 | 14.57 | 14.22 | 14.27 | 31,822 | -0.43(-2.94%) |
Aug 07, 2023 | 14.67 | 14.70 | 14.47 | 14.70 | 12,313 | +0.00(+0.00%) |
Aug 04, 2023 | 14.82 | 15.16 | 14.70 | 14.70 | 15,759 | -0.25(-1.64%) |
Aug 03, 2023 | 14.61 | 14.96 | 14.50 | 14.95 | 27,934 | +0.40(+2.76%) |
Aug 02, 2023 | 14.52 | 14.67 | 14.31 | 14.54 | 27,437 | -0.15(-1.03%) |
Aug 01, 2023 | 14.69 | 14.81 | 14.27 | 14.70 | 34,924 | -0.20(-1.35%) |
Jul 31, 2023 | 15.56 | 15.56 | 14.57 | 14.90 | 37,105 | -0.08(-0.52%) |
Jul 28, 2023 | 14.62 | 15.64 | 14.52 | 14.98 | 123,774 | +0.35(+2.39%) |
Jul 27, 2023 | 15.11 | 15.38 | 14.60 | 14.63 | 25,060 | -0.64(-4.20%) |
Jul 26, 2023 | 15.29 | 15.51 | 15.21 | 15.27 | 28,237 | +0.12(+0.77%) |
Jul 25, 2023 | 14.88 | 15.45 | 14.85 | 15.15 | 77,015 | +0.37(+2.50%) |
Jul 24, 2023 | 14.69 | 14.92 | 14.69 | 14.78 | 15,492 | +0.09(+0.59%) |
Jul 21, 2023 | 14.79 | 14.85 | 14.58 | 14.69 | 40,781 | -0.13(-0.85%) |
Jul 20, 2023 | 14.86 | 14.96 | 14.64 | 14.82 | 21,195 | +0.01(+0.07%) |
Jul 19, 2023 | 14.76 | 14.91 | 14.51 | 14.81 | 76,539 | +0.15(+0.99%) |
Jul 18, 2023 | 14.76 | 14.86 | 14.47 | 14.66 | 62,832 | +0.10(+0.67%) |
Jul 17, 2023 | 14.84 | 15.03 | 14.53 | 14.57 | 27,804 | -0.32(-2.15%) |
Jul 14, 2023 | 14.57 | 15.05 | 14.40 | 14.89 | 99,605 | +0.17(+1.19%) |
Jul 13, 2023 | 13.93 | 14.98 | 13.91 | 14.71 | 251,404 | +0.77(+5.50%) |
Jul 12, 2023 | 13.72 | 14.07 | 13.64 | 13.95 | 63,324 | +0.27(+1.99%) |
Jul 11, 2023 | 13.29 | 13.70 | 13.27 | 13.67 | 19,819 | +0.21(+1.59%) |
Jul 10, 2023 | 13.27 | 13.60 | 13.27 | 13.46 | 36,326 | +0.07(+0.51%) |
Jul 07, 2023 | 13.46 | 13.63 | 13.19 | 13.39 | 20,952 | +0.00(+0.00%) |
Jul 06, 2023 | 13.28 | 13.51 | 13.24 | 13.39 | 20,462 | +0.00(+0.00%) |
Jul 05, 2023 | 13.45 | 13.58 | 13.12 | 13.39 | 16,176 | -0.13(-0.93%) |