Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.57 | 13.85 | 12.94 | 13.62 | 13,674 | +0.02(+0.14%) |
Sep 28, 2023 | 13.36 | 13.87 | 13.14 | 13.60 | 30,205 | +0.23(+1.74%) |
Sep 27, 2023 | 13.42 | 13.64 | 12.65 | 13.36 | 45,222 | -0.06(-0.43%) |
Sep 26, 2023 | 13.36 | 13.68 | 13.36 | 13.42 | 10,336 | -0.18(-1.36%) |
Sep 25, 2023 | 13.89 | 13.74 | 13.50 | 13.61 | 26,300 | +0.01(+0.07%) |
Sep 22, 2023 | 13.66 | 14.02 | 13.47 | 13.60 | 12,472 | -0.01(-0.07%) |
Sep 21, 2023 | 13.59 | 13.80 | 13.35 | 13.61 | 49,693 | -0.24(-1.75%) |
Sep 20, 2023 | 14.03 | 14.09 | 13.80 | 13.85 | 4,601 | -0.09(-0.63%) |
Sep 19, 2023 | 14.05 | 14.23 | 13.94 | 13.94 | 21,577 | -0.12(-0.83%) |
Sep 18, 2023 | 13.89 | 14.42 | 13.83 | 14.05 | 38,581 | +0.11(+0.77%) |
Sep 15, 2023 | 14.03 | 14.28 | 13.95 | 13.95 | 37,216 | -0.20(-1.44%) |
Sep 14, 2023 | 14.05 | 14.27 | 13.89 | 14.15 | 62,600 | +0.06(+0.41%) |
Sep 13, 2023 | 14.22 | 14.35 | 13.89 | 14.09 | 15,179 | +0.08(+0.55%) |
Sep 12, 2023 | 14.17 | 14.17 | 13.94 | 14.02 | 6,014 | +0.01(+0.10%) |
Sep 11, 2023 | 14.09 | 14.14 | 13.90 | 14.00 | 7,654 | -0.12(-0.86%) |
Sep 08, 2023 | 14.09 | 14.35 | 14.01 | 14.12 | 17,649 | -0.03(-0.21%) |
Sep 07, 2023 | 14.04 | 14.21 | 13.89 | 14.15 | 33,516 | -0.07(-0.48%) |
Sep 06, 2023 | 14.33 | 14.34 | 13.90 | 14.22 | 27,207 | +0.04(+0.27%) |
Sep 05, 2023 | 14.36 | 14.53 | 14.16 | 14.18 | 19,724 | -0.30(-2.08%) |
Sep 01, 2023 | 14.70 | 14.79 | 14.23 | 14.48 | 13,515 | -0.29(-1.97%) |
Aug 31, 2023 | 14.52 | 14.82 | 14.35 | 14.77 | 33,933 | +0.44(+3.05%) |
Aug 30, 2023 | 14.29 | 14.58 | 14.16 | 14.34 | 13,336 | +0.17(+1.17%) |
Aug 29, 2023 | 14.40 | 14.45 | 14.17 | 14.17 | 9,353 | -0.11(-0.75%) |
Aug 28, 2023 | 14.40 | 14.51 | 14.16 | 14.28 | 3,325 | -0.02(-0.14%) |
Aug 25, 2023 | 14.17 | 14.58 | 14.17 | 14.30 | 44,834 | +0.10(+0.68%) |
Aug 24, 2023 | 14.09 | 14.43 | 14.08 | 14.20 | 47,951 | +0.17(+1.25%) |
Aug 23, 2023 | 14.18 | 14.28 | 13.99 | 14.03 | 16,066 | -0.10(-0.69%) |
Aug 22, 2023 | 14.06 | 14.43 | 13.97 | 14.12 | 15,369 | +0.06(+0.41%) |
Aug 21, 2023 | 14.09 | 14.55 | 14.00 | 14.06 | 36,958 | -0.22(-1.56%) |
Aug 18, 2023 | 14.46 | 14.82 | 14.24 | 14.29 | 18,118 | -0.29(-2.00%) |
Aug 17, 2023 | 14.15 | 14.70 | 14.08 | 14.58 | 62,695 | +0.37(+2.60%) |
Aug 16, 2023 | 14.34 | 14.34 | 14.10 | 14.21 | 3,178 | -0.02(-0.14%) |
Aug 15, 2023 | 14.03 | 14.80 | 13.83 | 14.23 | 61,201 | +0.00(+0.00%) |
Aug 14, 2023 | 13.93 | 14.26 | 13.84 | 14.23 | 16,562 | +0.10(+0.69%) |
Aug 11, 2023 | 14.18 | 14.18 | 14.03 | 14.13 | 9,372 | -0.08(-0.58%) |
Aug 10, 2023 | 14.27 | 14.54 | 14.13 | 14.21 | 14,307 | -0.15(-1.02%) |
Aug 09, 2023 | 14.27 | 14.82 | 14.13 | 14.36 | 20,581 | +0.22(+1.55%) |
Aug 08, 2023 | 14.38 | 14.44 | 14.09 | 14.14 | 32,110 | -0.43(-2.94%) |
Aug 07, 2023 | 14.54 | 14.57 | 14.34 | 14.57 | 12,425 | +0.00(+0.00%) |
Aug 04, 2023 | 14.69 | 15.02 | 14.57 | 14.57 | 15,902 | -0.24(-1.64%) |
Aug 03, 2023 | 14.48 | 14.82 | 14.37 | 14.81 | 28,187 | +0.40(+2.76%) |
Aug 02, 2023 | 14.38 | 14.54 | 14.18 | 14.41 | 27,686 | -0.15(-1.03%) |
Aug 01, 2023 | 14.56 | 14.68 | 14.14 | 14.56 | 35,241 | -0.20(-1.35%) |
Jul 31, 2023 | 15.42 | 15.42 | 14.44 | 14.76 | 37,441 | -0.08(-0.52%) |
Jul 28, 2023 | 14.48 | 15.50 | 14.39 | 14.84 | 124,895 | +0.35(+2.39%) |
Jul 27, 2023 | 14.98 | 15.25 | 14.47 | 14.49 | 25,287 | -0.64(-4.20%) |
Jul 26, 2023 | 15.15 | 15.37 | 15.07 | 15.13 | 28,492 | +0.12(+0.77%) |
Jul 25, 2023 | 14.74 | 15.31 | 14.72 | 15.01 | 77,713 | +0.37(+2.50%) |
Jul 24, 2023 | 14.56 | 14.78 | 14.56 | 14.65 | 15,633 | +0.09(+0.59%) |
Jul 21, 2023 | 14.66 | 14.72 | 14.45 | 14.56 | 41,151 | -0.13(-0.85%) |
Jul 20, 2023 | 14.73 | 14.82 | 14.51 | 14.69 | 21,387 | +0.01(+0.07%) |
Jul 19, 2023 | 14.63 | 14.77 | 14.38 | 14.68 | 77,233 | +0.14(+0.99%) |
Jul 18, 2023 | 14.63 | 14.73 | 14.34 | 14.53 | 63,401 | +0.10(+0.67%) |
Jul 17, 2023 | 14.71 | 14.90 | 14.40 | 14.44 | 28,056 | -0.32(-2.15%) |
Jul 14, 2023 | 14.44 | 14.92 | 14.27 | 14.75 | 100,508 | +0.17(+1.19%) |
Jul 13, 2023 | 13.80 | 14.84 | 13.78 | 14.58 | 253,683 | +0.76(+5.50%) |
Jul 12, 2023 | 13.60 | 13.94 | 13.52 | 13.82 | 63,898 | +0.27(+1.99%) |
Jul 11, 2023 | 13.17 | 13.58 | 13.15 | 13.55 | 19,998 | +0.21(+1.59%) |
Jul 10, 2023 | 13.15 | 13.47 | 13.15 | 13.34 | 36,655 | +0.07(+0.51%) |
Jul 07, 2023 | 13.34 | 13.51 | 13.08 | 13.27 | 21,141 | +0.00(+0.00%) |
Jul 06, 2023 | 13.16 | 13.39 | 13.12 | 13.27 | 20,648 | +0.00(+0.00%) |
Jul 05, 2023 | 13.33 | 13.46 | 13.00 | 13.27 | 16,322 | -0.13(-0.93%) |