Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.64 | 13.97 | 13.54 | 13.83 | 2,056,501 | +0.25(+1.87%) |
Sep 28, 2023 | 13.38 | 13.62 | 13.38 | 13.57 | 590,907 | +0.17(+1.27%) |
Sep 27, 2023 | 13.41 | 13.51 | 13.36 | 13.40 | 509,056 | +0.06(+0.42%) |
Sep 26, 2023 | 13.47 | 13.53 | 13.32 | 13.35 | 455,509 | -0.20(-1.46%) |
Sep 25, 2023 | 13.50 | 13.59 | 13.51 | 13.54 | 497,603 | +0.05(+0.35%) |
Sep 22, 2023 | 13.38 | 13.58 | 13.38 | 13.50 | 422,990 | +0.06(+0.42%) |
Sep 21, 2023 | 13.59 | 13.59 | 13.42 | 13.44 | 404,504 | -0.18(-1.32%) |
Sep 20, 2023 | 13.67 | 13.73 | 13.62 | 13.62 | 513,210 | -0.01(-0.07%) |
Sep 19, 2023 | 13.59 | 13.64 | 13.55 | 13.63 | 402,297 | +0.08(+0.63%) |
Sep 18, 2023 | 13.61 | 13.61 | 13.48 | 13.54 | 461,462 | +0.01(+0.07%) |
Sep 15, 2023 | 13.35 | 13.56 | 13.35 | 13.53 | 797,213 | +0.17(+1.27%) |
Sep 14, 2023 | 13.45 | 13.46 | 13.36 | 13.36 | 616,961 | +0.00(+0.00%) |
Sep 13, 2023 | 13.38 | 13.43 | 13.35 | 13.36 | 501,502 | -0.02(-0.14%) |
Sep 12, 2023 | 13.55 | 13.57 | 13.37 | 13.38 | 500,694 | -0.14(-1.05%) |
Sep 11, 2023 | 13.49 | 13.54 | 13.46 | 13.52 | 542,810 | +0.07(+0.49%) |
Sep 08, 2023 | 13.50 | 13.51 | 13.42 | 13.46 | 318,825 | +0.01(+0.07%) |
Sep 07, 2023 | 13.32 | 13.50 | 13.32 | 13.45 | 556,997 | +0.09(+0.71%) |
Sep 06, 2023 | 13.43 | 13.45 | 13.32 | 13.35 | 535,278 | -0.08(-0.63%) |
Sep 05, 2023 | 13.61 | 13.70 | 13.43 | 13.44 | 622,717 | -0.17(-1.25%) |
Sep 01, 2023 | 13.62 | 13.64 | 13.53 | 13.61 | 629,227 | +0.06(+0.42%) |
Aug 31, 2023 | 13.62 | 13.68 | 13.48 | 13.55 | 1,380,027 | -0.07(-0.48%) |
Aug 30, 2023 | 13.65 | 13.73 | 13.61 | 13.62 | 811,688 | -0.01(-0.07%) |
Aug 29, 2023 | 13.62 | 13.65 | 13.55 | 13.63 | 525,208 | +0.06(+0.47%) |
Aug 28, 2023 | 13.49 | 13.62 | 13.49 | 13.56 | 504,247 | +0.08(+0.61%) |
Aug 25, 2023 | 13.53 | 13.57 | 13.42 | 13.48 | 420,576 | -0.03(-0.20%) |
Aug 24, 2023 | 13.46 | 13.56 | 13.44 | 13.51 | 520,175 | +0.04(+0.27%) |
Aug 23, 2023 | 13.42 | 13.51 | 13.42 | 13.47 | 702,126 | +0.04(+0.27%) |
Aug 22, 2023 | 13.65 | 13.65 | 13.42 | 13.43 | 613,758 | -0.15(-1.08%) |
Aug 21, 2023 | 13.55 | 13.62 | 13.43 | 13.58 | 565,224 | +0.01(+0.07%) |
Aug 18, 2023 | 13.43 | 13.67 | 13.43 | 13.57 | 560,135 | +0.06(+0.48%) |
Aug 17, 2023 | 13.58 | 13.62 | 13.41 | 13.51 | 595,103 | -0.07(-0.54%) |
Aug 16, 2023 | 13.51 | 13.60 | 13.49 | 13.58 | 483,698 | +0.00(+0.00%) |
Aug 15, 2023 | 13.50 | 13.62 | 13.50 | 13.58 | 743,885 | +0.05(+0.41%) |
Aug 14, 2023 | 13.56 | 13.60 | 13.47 | 13.53 | 1,027,926 | -0.01(-0.07%) |
Aug 11, 2023 | 13.57 | 13.60 | 13.49 | 13.54 | 778,610 | -0.02(-0.14%) |
Aug 10, 2023 | 13.84 | 13.84 | 13.51 | 13.55 | 1,067,748 | -0.21(-1.53%) |
Aug 09, 2023 | 13.38 | 13.84 | 13.35 | 13.77 | 1,990,645 | +0.59(+4.45%) |
Aug 08, 2023 | 13.09 | 13.29 | 12.73 | 13.18 | 1,488,968 | +0.26(+1.99%) |
Aug 07, 2023 | 12.87 | 12.97 | 12.84 | 12.92 | 384,952 | +0.06(+0.43%) |
Aug 04, 2023 | 12.74 | 12.95 | 12.74 | 12.87 | 566,877 | +0.11(+0.86%) |
Aug 03, 2023 | 12.72 | 12.80 | 12.63 | 12.76 | 490,400 | +0.01(+0.07%) |
Aug 02, 2023 | 12.76 | 12.78 | 12.70 | 12.75 | 372,749 | -0.03(-0.22%) |
Aug 01, 2023 | 12.78 | 12.81 | 12.73 | 12.78 | 271,257 | +0.01(+0.07%) |
Jul 31, 2023 | 12.81 | 12.85 | 12.72 | 12.77 | 384,839 | -0.04(-0.29%) |
Jul 28, 2023 | 12.78 | 12.83 | 12.75 | 12.80 | 488,116 | +0.05(+0.36%) |
Jul 27, 2023 | 12.85 | 12.89 | 12.76 | 12.76 | 587,309 | -0.09(-0.71%) |
Jul 26, 2023 | 12.72 | 12.87 | 12.70 | 12.85 | 886,999 | +0.21(+1.67%) |
Jul 25, 2023 | 12.69 | 12.73 | 12.62 | 12.64 | 410,476 | -0.06(-0.51%) |
Jul 24, 2023 | 12.59 | 12.76 | 12.57 | 12.70 | 490,946 | +0.11(+0.87%) |
Jul 21, 2023 | 12.54 | 12.65 | 12.47 | 12.59 | 565,514 | +0.13(+1.03%) |
Jul 20, 2023 | 12.48 | 12.51 | 12.39 | 12.46 | 753,797 | +0.01(+0.07%) |
Jul 19, 2023 | 12.50 | 12.59 | 12.45 | 12.45 | 714,246 | +0.01(+0.07%) |
Jul 18, 2023 | 12.39 | 12.60 | 12.36 | 12.45 | 1,183,123 | +0.09(+0.74%) |
Jul 17, 2023 | 12.32 | 12.40 | 12.25 | 12.35 | 409,910 | +0.05(+0.45%) |
Jul 14, 2023 | 12.40 | 12.40 | 12.25 | 12.30 | 418,905 | -0.05(-0.37%) |
Jul 13, 2023 | 12.33 | 12.36 | 12.26 | 12.34 | 497,442 | +0.00(+0.00%) |
Jul 12, 2023 | 12.37 | 12.39 | 12.33 | 12.34 | 471,648 | +0.05(+0.45%) |
Jul 11, 2023 | 12.29 | 12.36 | 12.25 | 12.29 | 527,125 | +0.04(+0.30%) |
Jul 10, 2023 | 12.37 | 12.38 | 12.24 | 12.25 | 424,528 | -0.08(-0.67%) |
Jul 07, 2023 | 12.21 | 12.37 | 12.21 | 12.34 | 384,460 | +0.07(+0.60%) |
Jul 06, 2023 | 12.23 | 12.26 | 12.13 | 12.26 | 441,303 | -0.02(-0.15%) |
Jul 05, 2023 | 12.31 | 12.34 | 12.24 | 12.28 | 469,651 | -0.08(-0.67%) |