Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.30 | 14.50 | 14.30 | 14.45 | 6,629,265 | +0.04(+0.27%) |
Sep 28, 2023 | 14.51 | 14.52 | 14.34 | 14.41 | 9,114,374 | -0.07(-0.47%) |
Sep 27, 2023 | 14.45 | 14.61 | 14.43 | 14.48 | 6,577,558 | -0.01(-0.07%) |
Sep 26, 2023 | 14.37 | 14.51 | 14.35 | 14.49 | 3,772,489 | +0.22(+1.57%) |
Sep 25, 2023 | 14.38 | 14.34 | 14.26 | 14.26 | 3,118,547 | -0.07(-0.48%) |
Sep 22, 2023 | 14.26 | 14.34 | 14.20 | 14.33 | 3,664,110 | +0.05(+0.34%) |
Sep 21, 2023 | 14.15 | 14.29 | 14.14 | 14.28 | 8,481,974 | +0.23(+1.66%) |
Sep 20, 2023 | 13.88 | 14.05 | 13.86 | 14.05 | 5,512,157 | +0.13(+0.91%) |
Sep 19, 2023 | 13.92 | 14.01 | 13.90 | 13.92 | 3,488,646 | +0.03(+0.24%) |
Sep 18, 2023 | 13.91 | 13.92 | 13.84 | 13.89 | 2,648,521 | -0.01(-0.07%) |
Sep 15, 2023 | 13.77 | 13.91 | 13.76 | 13.90 | 4,155,805 | +0.18(+1.33%) |
Sep 14, 2023 | 13.75 | 13.80 | 13.70 | 13.71 | 4,216,930 | -0.12(-0.83%) |
Sep 13, 2023 | 13.83 | 13.87 | 13.79 | 13.83 | 5,205,800 | -0.02(-0.14%) |
Sep 12, 2023 | 13.81 | 13.86 | 13.76 | 13.85 | 2,752,633 | +0.09(+0.63%) |
Sep 11, 2023 | 13.76 | 13.82 | 13.75 | 13.76 | 2,198,696 | -0.09(-0.62%) |
Sep 08, 2023 | 13.86 | 13.88 | 13.80 | 13.85 | 5,430,494 | -0.02(-0.14%) |
Sep 07, 2023 | 13.93 | 13.93 | 13.84 | 13.87 | 3,940,497 | +0.06(+0.42%) |
Sep 06, 2023 | 13.74 | 13.89 | 13.74 | 13.81 | 5,981,822 | +0.10(+0.70%) |
Sep 05, 2023 | 13.67 | 13.72 | 13.66 | 13.71 | 6,359,922 | +0.07(+0.49%) |
Sep 01, 2023 | 13.59 | 13.70 | 13.58 | 13.65 | 4,640,516 | -0.02(-0.14%) |
Aug 31, 2023 | 13.63 | 13.68 | 13.60 | 13.67 | 4,086,914 | +0.02(+0.14%) |
Aug 30, 2023 | 13.69 | 13.71 | 13.62 | 13.65 | 5,497,948 | -0.05(-0.35%) |
Aug 29, 2023 | 13.90 | 13.91 | 13.69 | 13.70 | 3,617,059 | -0.20(-1.45%) |
Aug 28, 2023 | 13.92 | 13.95 | 13.88 | 13.90 | 5,090,683 | -0.09(-0.62%) |
Aug 25, 2023 | 14.01 | 14.14 | 13.94 | 13.98 | 5,000,202 | -0.09(-0.61%) |
Aug 24, 2023 | 13.82 | 14.08 | 13.80 | 14.07 | 6,574,895 | +0.19(+1.38%) |
Aug 23, 2023 | 14.00 | 14.00 | 13.85 | 13.88 | 4,223,117 | -0.14(-1.03%) |
Aug 22, 2023 | 13.94 | 14.04 | 13.93 | 14.02 | 4,910,754 | +0.04(+0.27%) |
Aug 21, 2023 | 14.03 | 14.11 | 13.96 | 13.98 | 3,748,782 | -0.09(-0.61%) |
Aug 18, 2023 | 14.17 | 14.18 | 14.04 | 14.07 | 7,541,754 | +0.00(+0.00%) |
Aug 17, 2023 | 13.92 | 14.08 | 13.91 | 14.07 | 6,637,229 | +0.12(+0.82%) |
Aug 16, 2023 | 13.87 | 13.95 | 13.82 | 13.95 | 4,739,501 | +0.11(+0.76%) |
Aug 15, 2023 | 13.75 | 13.87 | 13.74 | 13.85 | 3,361,730 | +0.16(+1.19%) |
Aug 14, 2023 | 13.80 | 13.80 | 13.69 | 13.69 | 2,651,450 | -0.08(-0.56%) |
Aug 11, 2023 | 13.81 | 13.82 | 13.72 | 13.76 | 7,099,702 | +0.01(+0.07%) |
Aug 10, 2023 | 13.68 | 13.78 | 13.56 | 13.75 | 7,660,524 | +0.01(+0.07%) |
Aug 09, 2023 | 13.64 | 13.76 | 13.64 | 13.74 | 6,123,224 | +0.11(+0.77%) |
Aug 08, 2023 | 13.67 | 13.75 | 13.64 | 13.64 | 4,837,037 | +0.06(+0.42%) |
Aug 07, 2023 | 13.64 | 13.67 | 13.58 | 13.58 | 3,823,992 | -0.12(-0.84%) |
Aug 04, 2023 | 13.58 | 13.71 | 13.52 | 13.70 | 7,792,052 | +0.07(+0.49%) |
Aug 03, 2023 | 13.66 | 13.67 | 13.57 | 13.63 | 3,937,200 | +0.05(+0.35%) |
Aug 02, 2023 | 13.49 | 13.61 | 13.49 | 13.58 | 13,445,082 | +0.18(+1.36%) |
Aug 01, 2023 | 13.40 | 13.42 | 13.37 | 13.40 | 1,981,278 | +0.04(+0.29%) |
Jul 31, 2023 | 13.36 | 13.40 | 13.34 | 13.36 | 2,304,040 | -0.02(-0.14%) |
Jul 28, 2023 | 13.41 | 13.43 | 13.35 | 13.38 | 4,840,682 | -0.12(-0.85%) |
Jul 27, 2023 | 13.31 | 13.53 | 13.29 | 13.49 | 5,502,614 | +0.09(+0.64%) |
Jul 26, 2023 | 13.43 | 13.47 | 13.36 | 13.41 | 4,848,007 | +0.00(+0.00%) |
Jul 25, 2023 | 13.46 | 13.46 | 13.37 | 13.41 | 3,493,563 | -0.04(-0.29%) |
Jul 24, 2023 | 13.46 | 13.48 | 13.41 | 13.45 | 3,346,683 | -0.05(-0.36%) |
Jul 21, 2023 | 13.44 | 13.49 | 13.44 | 13.49 | 3,845,630 | +0.01(+0.07%) |
Jul 20, 2023 | 13.43 | 13.51 | 13.40 | 13.48 | 4,111,036 | +0.10(+0.72%) |
Jul 19, 2023 | 13.39 | 13.42 | 13.36 | 13.39 | 3,496,268 | -0.04(-0.29%) |
Jul 18, 2023 | 13.53 | 13.54 | 13.40 | 13.43 | 3,258,893 | -0.10(-0.71%) |
Jul 17, 2023 | 13.57 | 13.57 | 13.49 | 13.52 | 1,336,521 | -0.04(-0.28%) |
Jul 14, 2023 | 13.52 | 13.58 | 13.49 | 13.56 | 5,428,295 | +0.01(+0.07%) |
Jul 13, 2023 | 13.59 | 13.60 | 13.52 | 13.55 | 3,568,315 | -0.10(-0.70%) |
Jul 12, 2023 | 13.64 | 13.68 | 13.60 | 13.65 | 6,999,174 | -0.11(-0.77%) |
Jul 11, 2023 | 13.82 | 13.85 | 13.74 | 13.75 | 3,664,925 | -0.10(-0.69%) |
Jul 10, 2023 | 13.88 | 13.91 | 13.83 | 13.85 | 2,854,111 | -0.03(-0.21%) |
Jul 07, 2023 | 13.87 | 13.88 | 13.74 | 13.88 | 7,412,929 | +0.06(+0.42%) |
Jul 06, 2023 | 13.84 | 13.91 | 13.81 | 13.82 | 5,905,687 | +0.11(+0.77%) |
Jul 05, 2023 | 13.74 | 13.74 | 13.69 | 13.71 | 3,956,046 | +0.04(+0.28%) |