Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.81 | 14.81 | 14.35 | 14.61 | 251,963 | +0.03(+0.21%) |
Sep 28, 2023 | 14.43 | 14.79 | 14.27 | 14.58 | 66,455 | +0.20(+1.39%) |
Sep 27, 2023 | 13.96 | 14.43 | 13.96 | 14.38 | 63,271 | +0.54(+3.90%) |
Sep 26, 2023 | 13.76 | 14.39 | 13.76 | 13.84 | 75,566 | -0.11(-0.79%) |
Sep 25, 2023 | 13.88 | 13.99 | 13.80 | 13.95 | 90,418 | -0.02(-0.14%) |
Sep 22, 2023 | 13.87 | 14.34 | 13.67 | 13.97 | 66,521 | +0.11(+0.79%) |
Sep 21, 2023 | 13.97 | 14.19 | 13.73 | 13.86 | 111,501 | -0.28(-1.98%) |
Sep 20, 2023 | 14.85 | 14.87 | 14.01 | 14.14 | 125,140 | -0.73(-4.91%) |
Sep 19, 2023 | 15.34 | 15.34 | 14.51 | 14.87 | 184,107 | -0.47(-3.06%) |
Sep 18, 2023 | 16.00 | 16.00 | 15.34 | 15.34 | 66,040 | -0.62(-3.88%) |
Sep 15, 2023 | 15.86 | 16.01 | 15.53 | 15.96 | 160,269 | +0.06(+0.38%) |
Sep 14, 2023 | 15.91 | 16.25 | 15.38 | 15.90 | 89,474 | +0.19(+1.21%) |
Sep 13, 2023 | 15.57 | 15.79 | 15.41 | 15.71 | 139,714 | +0.13(+0.83%) |
Sep 12, 2023 | 15.76 | 16.00 | 15.40 | 15.58 | 102,136 | -0.40(-2.50%) |
Sep 11, 2023 | 15.94 | 16.05 | 15.57 | 15.98 | 57,866 | +0.14(+0.88%) |
Sep 08, 2023 | 15.81 | 15.94 | 15.54 | 15.84 | 70,767 | +0.08(+0.51%) |
Sep 07, 2023 | 15.46 | 15.83 | 15.12 | 15.76 | 131,725 | +0.29(+1.87%) |
Sep 06, 2023 | 15.69 | 15.76 | 15.25 | 15.47 | 117,651 | -0.20(-1.28%) |
Sep 05, 2023 | 16.17 | 16.17 | 15.55 | 15.67 | 113,468 | -0.63(-3.87%) |
Sep 01, 2023 | 16.56 | 16.60 | 16.03 | 16.30 | 85,048 | +0.00(+0.00%) |
Aug 31, 2023 | 16.43 | 16.56 | 16.00 | 16.30 | 135,395 | -0.13(-0.79%) |
Aug 30, 2023 | 16.60 | 16.71 | 16.32 | 16.43 | 46,369 | -0.06(-0.36%) |
Aug 29, 2023 | 16.21 | 16.52 | 15.86 | 16.49 | 54,592 | +0.28(+1.73%) |
Aug 28, 2023 | 16.11 | 16.29 | 15.94 | 16.21 | 49,666 | +0.27(+1.69%) |
Aug 25, 2023 | 16.19 | 16.49 | 15.68 | 15.94 | 63,921 | -0.15(-0.93%) |
Aug 24, 2023 | 16.71 | 16.71 | 16.05 | 16.09 | 57,607 | -0.63(-3.77%) |
Aug 23, 2023 | 16.56 | 17.36 | 16.56 | 16.72 | 86,035 | +0.37(+2.26%) |
Aug 22, 2023 | 16.34 | 16.70 | 16.16 | 16.35 | 67,314 | +0.16(+0.99%) |
Aug 21, 2023 | 15.68 | 16.41 | 15.57 | 16.19 | 163,271 | +0.35(+2.21%) |
Aug 18, 2023 | 15.90 | 16.46 | 15.76 | 15.84 | 118,093 | -0.37(-2.28%) |
Aug 17, 2023 | 16.86 | 17.43 | 16.16 | 16.21 | 151,243 | -0.47(-2.82%) |
Aug 16, 2023 | 17.68 | 17.96 | 16.46 | 16.68 | 248,298 | -0.94(-5.33%) |
Aug 15, 2023 | 18.10 | 18.16 | 17.59 | 17.62 | 173,314 | -0.67(-3.66%) |
Aug 14, 2023 | 18.34 | 19.17 | 17.77 | 18.29 | 146,417 | -0.16(-0.87%) |
Aug 11, 2023 | 19.75 | 20.01 | 16.79 | 18.45 | 481,246 | +0.18(+0.99%) |
Aug 10, 2023 | 18.00 | 19.06 | 17.88 | 18.27 | 304,113 | +0.27(+1.50%) |
Aug 09, 2023 | 17.83 | 18.23 | 17.20 | 18.00 | 182,660 | +0.17(+0.95%) |
Aug 08, 2023 | 18.25 | 18.25 | 17.74 | 17.83 | 105,996 | -0.42(-2.30%) |
Aug 07, 2023 | 18.87 | 18.87 | 18.21 | 18.25 | 150,120 | -0.39(-2.09%) |
Aug 04, 2023 | 18.77 | 19.00 | 18.26 | 18.64 | 98,553 | -0.02(-0.11%) |
Aug 03, 2023 | 18.67 | 19.16 | 18.39 | 18.66 | 119,023 | -0.23(-1.22%) |
Aug 02, 2023 | 19.38 | 19.42 | 18.72 | 18.89 | 94,605 | -0.89(-4.50%) |
Aug 01, 2023 | 20.03 | 20.04 | 19.30 | 19.78 | 155,835 | -0.47(-2.32%) |
Jul 31, 2023 | 20.79 | 20.86 | 19.93 | 20.25 | 144,002 | -0.54(-2.60%) |
Jul 28, 2023 | 19.02 | 21.37 | 18.84 | 20.79 | 312,970 | +2.54(+13.92%) |
Jul 27, 2023 | 18.72 | 18.80 | 18.10 | 18.25 | 114,221 | -0.27(-1.46%) |
Jul 26, 2023 | 17.90 | 18.63 | 17.83 | 18.52 | 152,818 | +0.49(+2.72%) |
Jul 25, 2023 | 18.67 | 19.08 | 17.97 | 18.03 | 98,848 | -0.75(-3.99%) |
Jul 24, 2023 | 18.73 | 19.24 | 18.62 | 18.78 | 119,898 | -0.04(-0.21%) |
Jul 21, 2023 | 18.53 | 19.42 | 18.36 | 18.82 | 296,756 | +0.52(+2.84%) |
Jul 20, 2023 | 19.89 | 20.00 | 17.98 | 18.30 | 287,944 | -1.52(-7.67%) |
Jul 19, 2023 | 20.76 | 20.92 | 19.69 | 19.82 | 219,743 | -0.84(-4.07%) |
Jul 18, 2023 | 20.55 | 21.03 | 20.21 | 20.66 | 183,273 | +0.20(+0.98%) |
Jul 17, 2023 | 20.62 | 21.70 | 20.14 | 20.46 | 314,125 | -0.13(-0.63%) |
Jul 14, 2023 | 20.32 | 20.77 | 19.58 | 20.59 | 470,737 | -0.20(-0.96%) |
Jul 13, 2023 | 17.74 | 20.93 | 17.57 | 20.79 | 949,454 | +3.52(+20.38%) |
Jul 12, 2023 | 16.14 | 17.39 | 16.10 | 17.27 | 244,185 | +1.23(+7.67%) |
Jul 11, 2023 | 15.87 | 16.08 | 15.50 | 16.04 | 208,479 | +0.19(+1.20%) |
Jul 10, 2023 | 15.15 | 15.90 | 14.87 | 15.85 | 231,883 | +0.65(+4.28%) |
Jul 07, 2023 | 15.20 | 15.45 | 15.03 | 15.20 | 198,994 | -0.04(-0.26%) |
Jul 06, 2023 | 15.80 | 15.80 | 15.07 | 15.24 | 219,032 | -0.76(-4.75%) |
Jul 05, 2023 | 16.54 | 16.54 | 15.69 | 16.00 | 139,144 | -0.55(-3.32%) |