Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.46 | 13.67 | 13.25 | 13.66 | 442,932 | +0.26(+1.96%) |
Sep 28, 2023 | 13.48 | 13.71 | 13.25 | 13.40 | 291,482 | -0.04(-0.29%) |
Sep 27, 2023 | 13.42 | 13.57 | 13.14 | 13.44 | 346,416 | +0.09(+0.66%) |
Sep 26, 2023 | 13.18 | 13.53 | 13.08 | 13.35 | 625,560 | +0.17(+1.26%) |
Sep 25, 2023 | 12.95 | 13.19 | 13.04 | 13.18 | 237,734 | +0.14(+1.05%) |
Sep 22, 2023 | 12.83 | 13.10 | 12.80 | 13.05 | 333,002 | +0.26(+2.06%) |
Sep 21, 2023 | 12.53 | 12.93 | 12.53 | 12.78 | 505,711 | +0.20(+1.63%) |
Sep 20, 2023 | 13.02 | 13.11 | 12.55 | 12.58 | 287,308 | -0.35(-2.71%) |
Sep 19, 2023 | 12.83 | 13.06 | 12.72 | 12.93 | 308,389 | +0.11(+0.84%) |
Sep 18, 2023 | 12.80 | 13.10 | 12.55 | 12.82 | 566,912 | +0.19(+1.54%) |
Sep 15, 2023 | 12.75 | 12.92 | 12.48 | 12.63 | 7,025,142 | -0.28(-2.19%) |
Sep 14, 2023 | 12.87 | 13.26 | 12.51 | 12.91 | 743,823 | +0.17(+1.30%) |
Sep 13, 2023 | 12.41 | 12.81 | 12.20 | 12.75 | 519,439 | +0.34(+2.75%) |
Sep 12, 2023 | 12.15 | 12.59 | 12.11 | 12.40 | 857,531 | +0.11(+0.87%) |
Sep 11, 2023 | 12.12 | 12.36 | 11.87 | 12.30 | 519,220 | +0.21(+1.77%) |
Sep 08, 2023 | 11.78 | 12.43 | 11.56 | 12.08 | 792,275 | +0.30(+2.56%) |
Sep 07, 2023 | 11.72 | 12.04 | 11.61 | 11.78 | 594,537 | +0.06(+0.50%) |
Sep 06, 2023 | 12.08 | 12.16 | 11.49 | 11.72 | 703,827 | -0.33(-2.75%) |
Sep 05, 2023 | 11.64 | 12.09 | 10.87 | 12.05 | 1,546,579 | -0.35(-2.83%) |
Sep 01, 2023 | 12.47 | 12.65 | 12.34 | 12.40 | 204,376 | +0.07(+0.55%) |
Aug 31, 2023 | 12.67 | 12.91 | 12.32 | 12.34 | 218,883 | -0.42(-3.28%) |
Aug 30, 2023 | 12.33 | 13.17 | 12.33 | 12.76 | 381,013 | +0.32(+2.59%) |
Aug 29, 2023 | 11.96 | 12.52 | 11.96 | 12.43 | 320,517 | +0.53(+4.42%) |
Aug 28, 2023 | 12.60 | 12.66 | 11.70 | 11.91 | 371,789 | -0.61(-4.90%) |
Aug 25, 2023 | 13.01 | 13.15 | 12.50 | 12.52 | 184,698 | -0.40(-3.09%) |
Aug 24, 2023 | 13.04 | 13.30 | 12.80 | 12.92 | 166,275 | -0.27(-2.07%) |
Aug 23, 2023 | 13.10 | 13.40 | 13.10 | 13.19 | 198,962 | +0.15(+1.12%) |
Aug 22, 2023 | 13.18 | 13.36 | 13.04 | 13.05 | 178,202 | -0.07(-0.52%) |
Aug 21, 2023 | 13.38 | 13.54 | 13.04 | 13.12 | 236,073 | -0.19(-1.39%) |
Aug 18, 2023 | 13.27 | 13.63 | 13.27 | 13.30 | 199,380 | -0.05(-0.36%) |
Aug 17, 2023 | 13.66 | 13.76 | 13.32 | 13.35 | 144,766 | -0.21(-1.58%) |
Aug 16, 2023 | 13.70 | 13.98 | 13.53 | 13.56 | 178,197 | -0.14(-1.00%) |
Aug 15, 2023 | 13.57 | 13.83 | 13.48 | 13.70 | 183,119 | +0.00(+0.00%) |
Aug 14, 2023 | 13.77 | 13.92 | 13.51 | 13.70 | 206,007 | -0.10(-0.71%) |
Aug 11, 2023 | 13.54 | 14.16 | 13.49 | 13.80 | 224,830 | +0.24(+1.80%) |
Aug 10, 2023 | 14.02 | 14.23 | 13.54 | 13.55 | 284,033 | -0.39(-2.79%) |
Aug 09, 2023 | 13.99 | 14.48 | 13.85 | 13.94 | 333,510 | -0.19(-1.31%) |
Aug 08, 2023 | 14.21 | 14.48 | 14.04 | 14.13 | 281,695 | -0.09(-0.62%) |
Aug 07, 2023 | 14.06 | 14.37 | 14.01 | 14.22 | 223,546 | +0.24(+1.74%) |
Aug 04, 2023 | 14.52 | 14.61 | 13.96 | 13.97 | 217,260 | -0.43(-2.98%) |
Aug 03, 2023 | 14.32 | 14.71 | 14.32 | 14.40 | 161,954 | -0.01(-0.07%) |
Aug 02, 2023 | 14.59 | 14.85 | 14.38 | 14.41 | 157,872 | -0.39(-2.61%) |
Aug 01, 2023 | 14.85 | 14.94 | 14.32 | 14.80 | 184,018 | -0.17(-1.16%) |
Jul 31, 2023 | 14.46 | 14.98 | 14.33 | 14.97 | 273,955 | +0.53(+3.67%) |
Jul 28, 2023 | 15.99 | 16.39 | 14.36 | 14.44 | 315,733 | -1.11(-7.13%) |
Jul 27, 2023 | 15.18 | 15.63 | 15.13 | 15.55 | 236,021 | +0.32(+2.09%) |
Jul 26, 2023 | 15.16 | 15.44 | 15.02 | 15.23 | 112,477 | +0.11(+0.70%) |
Jul 25, 2023 | 15.16 | 15.32 | 15.05 | 15.13 | 93,297 | -0.05(-0.32%) |
Jul 24, 2023 | 15.16 | 15.35 | 14.95 | 15.17 | 87,282 | +0.14(+0.96%) |
Jul 21, 2023 | 15.36 | 15.42 | 14.95 | 15.03 | 117,115 | -0.17(-1.14%) |
Jul 20, 2023 | 14.83 | 15.24 | 14.63 | 15.20 | 131,057 | +0.42(+2.87%) |
Jul 19, 2023 | 15.03 | 15.14 | 14.76 | 14.78 | 147,109 | -0.25(-1.67%) |
Jul 18, 2023 | 14.88 | 15.05 | 14.76 | 15.03 | 190,087 | +0.13(+0.84%) |
Jul 17, 2023 | 14.71 | 14.96 | 14.71 | 14.90 | 85,931 | +0.28(+1.91%) |
Jul 14, 2023 | 14.82 | 14.82 | 14.25 | 14.62 | 108,987 | -0.23(-1.56%) |
Jul 13, 2023 | 14.72 | 14.91 | 14.57 | 14.86 | 167,030 | +0.16(+1.11%) |
Jul 12, 2023 | 14.62 | 15.00 | 14.61 | 14.69 | 189,580 | +0.20(+1.40%) |
Jul 11, 2023 | 14.16 | 14.55 | 14.16 | 14.49 | 158,572 | +0.35(+2.45%) |
Jul 10, 2023 | 13.83 | 14.21 | 13.80 | 14.14 | 163,149 | +0.27(+1.95%) |
Jul 07, 2023 | 13.97 | 14.14 | 13.84 | 13.87 | 199,898 | -0.11(-0.76%) |
Jul 06, 2023 | 14.22 | 14.32 | 13.91 | 13.98 | 132,282 | -0.43(-3.01%) |
Jul 05, 2023 | 14.87 | 14.87 | 14.09 | 14.41 | 288,282 | -0.72(-4.78%) |