Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.33 | 13.83 | 13.06 | 13.62 | 15,148 | -0.07(-0.51%) |
Sep 28, 2023 | 13.12 | 13.98 | 13.12 | 13.69 | 11,158 | -0.21(-1.51%) |
Sep 27, 2023 | 14.00 | 14.00 | 13.79 | 13.90 | 12,491 | -0.10(-0.71%) |
Sep 26, 2023 | 14.00 | 14.00 | 13.82 | 14.00 | 20,746 | +0.00(+0.00%) |
Sep 25, 2023 | 13.92 | 14.00 | 13.94 | 14.00 | 9,834 | +0.13(+0.94%) |
Sep 22, 2023 | 13.77 | 13.95 | 13.71 | 13.87 | 9,120 | -0.13(-0.93%) |
Sep 21, 2023 | 13.73 | 14.00 | 13.57 | 14.00 | 25,559 | +0.20(+1.45%) |
Sep 20, 2023 | 13.80 | 14.05 | 13.75 | 13.80 | 29,063 | -0.19(-1.36%) |
Sep 19, 2023 | 14.19 | 14.35 | 13.80 | 13.99 | 19,812 | -0.18(-1.27%) |
Sep 18, 2023 | 13.90 | 14.17 | 13.73 | 14.17 | 35,944 | +0.45(+3.28%) |
Sep 15, 2023 | 13.75 | 13.76 | 13.68 | 13.72 | 23,807 | +0.02(+0.15%) |
Sep 14, 2023 | 13.74 | 13.87 | 13.60 | 13.70 | 16,644 | +0.00(+0.00%) |
Sep 13, 2023 | 13.55 | 13.94 | 13.55 | 13.70 | 19,129 | +0.05(+0.37%) |
Sep 12, 2023 | 13.55 | 13.74 | 13.46 | 13.65 | 10,593 | +0.15(+1.11%) |
Sep 11, 2023 | 13.66 | 13.80 | 13.00 | 13.50 | 599,695 | -0.16(-1.17%) |
Sep 08, 2023 | 13.75 | 13.75 | 13.50 | 13.66 | 24,955 | -0.14(-1.01%) |
Sep 07, 2023 | 13.76 | 13.88 | 13.74 | 13.80 | 28,126 | +0.07(+0.52%) |
Sep 06, 2023 | 13.99 | 13.99 | 13.70 | 13.73 | 19,731 | -0.42(-2.98%) |
Sep 05, 2023 | 14.49 | 14.49 | 13.89 | 14.15 | 26,175 | -0.14(-0.98%) |
Sep 01, 2023 | 14.47 | 14.47 | 13.53 | 14.29 | 17,119 | -0.18(-1.22%) |
Aug 31, 2023 | 13.90 | 14.90 | 13.78 | 14.47 | 116,801 | +0.78(+5.67%) |
Aug 30, 2023 | 12.98 | 13.69 | 12.85 | 13.69 | 22,885 | +0.71(+5.47%) |
Aug 29, 2023 | 12.78 | 12.98 | 12.76 | 12.98 | 6,107 | +0.21(+1.68%) |
Aug 28, 2023 | 12.70 | 12.83 | 12.44 | 12.77 | 12,277 | +0.10(+0.75%) |
Aug 25, 2023 | 12.67 | 12.71 | 12.32 | 12.67 | 14,720 | +0.00(+0.00%) |
Aug 24, 2023 | 12.61 | 12.69 | 12.54 | 12.67 | 16,615 | -0.02(-0.16%) |
Aug 23, 2023 | 12.71 | 12.75 | 12.67 | 12.69 | 2,382 | -0.03(-0.24%) |
Aug 22, 2023 | 12.53 | 12.72 | 12.53 | 12.72 | 5,764 | +0.21(+1.68%) |
Aug 21, 2023 | 12.64 | 12.73 | 12.50 | 12.51 | 23,825 | -0.14(-1.11%) |
Aug 18, 2023 | 12.66 | 12.70 | 12.50 | 12.65 | 8,165 | -0.04(-0.35%) |
Aug 17, 2023 | 12.65 | 12.70 | 12.40 | 12.70 | 9,960 | -0.02(-0.12%) |
Aug 16, 2023 | 12.40 | 12.88 | 12.25 | 12.71 | 11,852 | +0.11(+0.87%) |
Aug 15, 2023 | 13.10 | 13.22 | 12.40 | 12.60 | 24,984 | -0.40(-3.08%) |
Aug 14, 2023 | 13.39 | 13.40 | 13.00 | 13.00 | 9,684 | -0.20(-1.52%) |
Aug 11, 2023 | 13.32 | 13.45 | 13.10 | 13.20 | 15,926 | -0.10(-0.75%) |
Aug 10, 2023 | 12.69 | 13.33 | 12.69 | 13.30 | 19,591 | +0.48(+3.74%) |
Aug 09, 2023 | 12.55 | 12.87 | 12.55 | 12.82 | 15,876 | +0.27(+2.15%) |
Aug 08, 2023 | 12.50 | 12.68 | 12.40 | 12.55 | 16,985 | +0.05(+0.40%) |
Aug 07, 2023 | 12.47 | 12.50 | 12.41 | 12.50 | 25,162 | +0.10(+0.81%) |
Aug 04, 2023 | 12.42 | 12.50 | 12.40 | 12.40 | 11,511 | -0.09(-0.72%) |
Aug 03, 2023 | 12.50 | 12.50 | 12.41 | 12.49 | 11,053 | -0.01(-0.08%) |
Aug 02, 2023 | 12.52 | 12.52 | 12.38 | 12.50 | 8,051 | +0.02(+0.16%) |
Aug 01, 2023 | 12.50 | 12.56 | 12.30 | 12.48 | 32,557 | -0.02(-0.16%) |
Jul 31, 2023 | 12.70 | 12.84 | 12.50 | 12.50 | 30,481 | -0.30(-2.34%) |
Jul 28, 2023 | 12.70 | 12.80 | 12.50 | 12.80 | 38,775 | +0.10(+0.79%) |
Jul 27, 2023 | 12.86 | 12.86 | 12.28 | 12.70 | 30,078 | -0.18(-1.40%) |
Jul 26, 2023 | 12.89 | 12.92 | 12.38 | 12.88 | 67,542 | -0.03(-0.23%) |
Jul 25, 2023 | 13.73 | 13.73 | 12.90 | 12.91 | 71,886 | -0.82(-5.97%) |
Jul 24, 2023 | 14.20 | 14.45 | 13.62 | 13.73 | 29,972 | -0.50(-3.51%) |
Jul 21, 2023 | 14.49 | 14.49 | 14.08 | 14.23 | 8,319 | -0.26(-1.79%) |
Jul 20, 2023 | 14.52 | 15.00 | 14.21 | 14.49 | 36,888 | -0.04(-0.31%) |
Jul 19, 2023 | 14.78 | 14.95 | 14.50 | 14.54 | 19,858 | -0.25(-1.72%) |
Jul 18, 2023 | 15.00 | 15.00 | 14.58 | 14.79 | 14,741 | -0.16(-1.07%) |
Jul 17, 2023 | 14.59 | 15.24 | 14.45 | 14.95 | 18,379 | +0.50(+3.45%) |
Jul 14, 2023 | 15.33 | 15.33 | 14.28 | 14.45 | 35,193 | -0.74(-4.86%) |
Jul 13, 2023 | 14.32 | 15.19 | 14.26 | 15.19 | 20,428 | +0.94(+6.60%) |
Jul 12, 2023 | 13.88 | 14.25 | 13.80 | 14.25 | 17,771 | +0.37(+2.67%) |
Jul 11, 2023 | 13.75 | 13.88 | 13.68 | 13.88 | 16,930 | +0.10(+0.73%) |
Jul 10, 2023 | 13.89 | 13.89 | 13.61 | 13.78 | 8,971 | -0.10(-0.72%) |
Jul 07, 2023 | 13.80 | 13.90 | 13.65 | 13.88 | 19,014 | +0.18(+1.31%) |
Jul 06, 2023 | 13.69 | 13.83 | 13.60 | 13.70 | 7,381 | +0.00(+0.00%) |
Jul 05, 2023 | 13.75 | 13.88 | 13.55 | 13.70 | 7,459 | -0.05(-0.36%) |