Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.16 | 14.21 | 14.08 | 14.14 | 486,420 | +0.46(+3.34%) |
Sep 28, 2023 | 13.52 | 13.75 | 13.51 | 13.68 | 636,309 | +0.17(+1.25%) |
Sep 27, 2023 | 13.69 | 13.76 | 13.46 | 13.51 | 975,117 | -0.01(-0.07%) |
Sep 26, 2023 | 13.68 | 13.80 | 13.47 | 13.52 | 712,017 | -0.18(-1.33%) |
Sep 25, 2023 | 13.59 | 13.75 | 13.68 | 13.70 | 470,830 | +0.04(+0.27%) |
Sep 22, 2023 | 13.61 | 13.71 | 13.61 | 13.67 | 524,153 | +0.07(+0.54%) |
Sep 21, 2023 | 13.68 | 13.69 | 13.57 | 13.59 | 592,459 | -0.15(-1.06%) |
Sep 20, 2023 | 13.90 | 13.90 | 13.73 | 13.74 | 788,945 | -0.04(-0.26%) |
Sep 19, 2023 | 13.83 | 13.88 | 13.74 | 13.77 | 589,202 | -0.03(-0.20%) |
Sep 18, 2023 | 13.68 | 13.88 | 13.67 | 13.80 | 864,847 | +0.14(+1.00%) |
Sep 15, 2023 | 13.53 | 13.67 | 13.51 | 13.67 | 621,428 | +0.13(+0.94%) |
Sep 14, 2023 | 13.36 | 13.62 | 13.35 | 13.54 | 790,706 | +0.24(+1.78%) |
Sep 13, 2023 | 13.23 | 13.32 | 13.21 | 13.30 | 382,869 | +0.11(+0.83%) |
Sep 12, 2023 | 13.23 | 13.25 | 13.18 | 13.19 | 402,643 | -0.05(-0.34%) |
Sep 11, 2023 | 13.19 | 13.24 | 13.13 | 13.24 | 318,199 | +0.06(+0.48%) |
Sep 08, 2023 | 13.09 | 13.19 | 13.06 | 13.17 | 208,838 | +0.11(+0.84%) |
Sep 07, 2023 | 12.99 | 13.09 | 12.97 | 13.06 | 556,644 | +0.06(+0.49%) |
Sep 06, 2023 | 13.04 | 13.12 | 12.95 | 13.00 | 425,566 | -0.03(-0.21%) |
Sep 05, 2023 | 13.24 | 13.28 | 13.01 | 13.03 | 544,226 | -0.18(-1.38%) |
Sep 01, 2023 | 13.19 | 13.26 | 13.15 | 13.21 | 518,307 | +0.05(+0.42%) |
Aug 31, 2023 | 13.16 | 13.24 | 13.14 | 13.15 | 469,803 | -0.02(-0.14%) |
Aug 30, 2023 | 13.15 | 13.26 | 13.13 | 13.17 | 281,877 | +0.05(+0.35%) |
Aug 29, 2023 | 13.17 | 13.23 | 13.10 | 13.13 | 463,012 | +0.01(+0.07%) |
Aug 28, 2023 | 13.01 | 13.15 | 12.95 | 13.12 | 302,224 | +0.11(+0.84%) |
Aug 25, 2023 | 12.96 | 13.08 | 12.93 | 13.01 | 571,038 | +0.06(+0.49%) |
Aug 24, 2023 | 12.91 | 13.06 | 12.91 | 12.94 | 291,158 | +0.03(+0.21%) |
Aug 23, 2023 | 12.85 | 13.04 | 12.83 | 12.92 | 501,023 | +0.10(+0.78%) |
Aug 22, 2023 | 13.07 | 13.08 | 12.78 | 12.82 | 550,114 | -0.26(-2.02%) |
Aug 21, 2023 | 13.10 | 13.10 | 13.01 | 13.08 | 265,196 | +0.06(+0.49%) |
Aug 18, 2023 | 12.91 | 13.13 | 12.84 | 13.02 | 422,678 | +0.09(+0.71%) |
Aug 17, 2023 | 13.14 | 13.15 | 12.91 | 12.93 | 477,665 | -0.20(-1.53%) |
Aug 16, 2023 | 13.10 | 13.20 | 13.10 | 13.13 | 355,984 | +0.00(+0.00%) |
Aug 15, 2023 | 13.23 | 13.35 | 13.12 | 13.13 | 454,156 | -0.16(-1.17%) |
Aug 14, 2023 | 13.09 | 13.36 | 13.03 | 13.28 | 718,982 | +0.14(+1.04%) |
Aug 11, 2023 | 13.23 | 13.26 | 13.11 | 13.15 | 332,045 | -0.08(-0.62%) |
Aug 10, 2023 | 13.25 | 13.39 | 13.23 | 13.23 | 586,153 | +0.01(+0.07%) |
Aug 09, 2023 | 13.21 | 13.36 | 13.19 | 13.22 | 503,575 | +0.02(+0.14%) |
Aug 08, 2023 | 13.24 | 13.24 | 13.02 | 13.20 | 468,388 | -0.11(-0.82%) |
Aug 07, 2023 | 13.34 | 13.39 | 13.16 | 13.31 | 570,347 | +0.01(+0.07%) |
Aug 04, 2023 | 12.92 | 13.34 | 12.90 | 13.30 | 869,982 | +0.48(+3.77%) |
Aug 03, 2023 | 12.82 | 13.16 | 12.73 | 12.82 | 372,614 | +0.03(+0.21%) |
Aug 02, 2023 | 12.82 | 12.89 | 12.72 | 12.79 | 438,294 | -0.13(-0.99%) |
Aug 01, 2023 | 13.08 | 13.08 | 12.91 | 12.92 | 535,248 | -0.12(-0.91%) |
Jul 31, 2023 | 13.32 | 13.35 | 13.00 | 13.04 | 664,404 | -0.24(-1.79%) |
Jul 28, 2023 | 13.18 | 13.31 | 13.17 | 13.27 | 469,065 | +0.14(+1.04%) |
Jul 27, 2023 | 13.32 | 13.40 | 13.11 | 13.14 | 708,699 | -0.16(-1.17%) |
Jul 26, 2023 | 13.11 | 13.29 | 13.11 | 13.29 | 448,633 | +0.16(+1.25%) |
Jul 25, 2023 | 13.18 | 13.31 | 13.12 | 13.13 | 600,728 | -0.05(-0.41%) |
Jul 24, 2023 | 13.03 | 13.27 | 13.00 | 13.18 | 399,441 | +0.17(+1.33%) |
Jul 21, 2023 | 13.07 | 13.12 | 12.99 | 13.01 | 358,787 | -0.01(-0.07%) |
Jul 20, 2023 | 13.17 | 13.18 | 13.00 | 13.02 | 554,388 | -0.11(-0.83%) |
Jul 19, 2023 | 13.08 | 13.25 | 13.08 | 13.13 | 717,352 | +0.04(+0.28%) |
Jul 18, 2023 | 13.00 | 13.16 | 12.99 | 13.09 | 541,249 | +0.14(+1.06%) |
Jul 17, 2023 | 12.92 | 13.07 | 12.85 | 12.95 | 492,932 | +0.07(+0.57%) |
Jul 14, 2023 | 12.91 | 12.91 | 12.79 | 12.88 | 309,478 | +0.05(+0.36%) |
Jul 13, 2023 | 12.75 | 12.86 | 12.73 | 12.84 | 603,931 | +0.08(+0.64%) |
Jul 12, 2023 | 12.75 | 12.82 | 12.74 | 12.75 | 418,615 | +0.10(+0.79%) |
Jul 11, 2023 | 12.65 | 12.73 | 12.63 | 12.65 | 470,268 | +0.10(+0.80%) |
Jul 10, 2023 | 12.63 | 12.70 | 12.53 | 12.55 | 342,529 | -0.04(-0.29%) |
Jul 07, 2023 | 12.44 | 12.66 | 12.44 | 12.59 | 563,263 | +0.15(+1.17%) |
Jul 06, 2023 | 12.44 | 12.48 | 12.18 | 12.44 | 522,819 | -0.11(-0.87%) |
Jul 05, 2023 | 12.56 | 12.63 | 12.50 | 12.55 | 507,049 | -0.11(-0.86%) |