Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.85 | 14.85 | 14.67 | 14.77 | 1,222,236 | +0.01(+0.07%) |
Sep 28, 2023 | 14.53 | 14.82 | 14.49 | 14.76 | 1,562,259 | +0.27(+1.86%) |
Sep 27, 2023 | 14.38 | 14.57 | 14.33 | 14.49 | 1,136,080 | +0.25(+1.76%) |
Sep 26, 2023 | 14.14 | 14.49 | 14.10 | 14.24 | 1,637,167 | +0.15(+1.06%) |
Sep 25, 2023 | 13.62 | 14.18 | 13.91 | 14.09 | 1,373,173 | +0.45(+3.30%) |
Sep 22, 2023 | 13.76 | 13.85 | 13.57 | 13.64 | 1,015,221 | -0.09(-0.66%) |
Sep 21, 2023 | 13.40 | 13.86 | 13.37 | 13.73 | 2,688,102 | +0.24(+1.78%) |
Sep 20, 2023 | 13.78 | 13.80 | 13.43 | 13.49 | 961,738 | -0.24(-1.75%) |
Sep 19, 2023 | 13.59 | 13.75 | 13.50 | 13.73 | 867,318 | +0.16(+1.18%) |
Sep 18, 2023 | 13.70 | 13.76 | 13.48 | 13.57 | 1,196,014 | -0.08(-0.59%) |
Sep 15, 2023 | 14.20 | 14.21 | 13.60 | 13.65 | 3,164,926 | -0.48(-3.40%) |
Sep 14, 2023 | 13.79 | 14.19 | 13.67 | 14.13 | 1,983,628 | +0.45(+3.29%) |
Sep 13, 2023 | 13.50 | 13.74 | 13.45 | 13.68 | 1,647,551 | +0.17(+1.26%) |
Sep 12, 2023 | 13.43 | 13.68 | 13.43 | 13.51 | 913,321 | +0.03(+0.22%) |
Sep 11, 2023 | 13.42 | 13.54 | 13.18 | 13.48 | 1,446,968 | +0.07(+0.52%) |
Sep 08, 2023 | 13.71 | 13.71 | 13.35 | 13.41 | 1,416,962 | -0.36(-2.61%) |
Sep 07, 2023 | 13.86 | 13.86 | 13.70 | 13.77 | 1,348,671 | -0.11(-0.79%) |
Sep 06, 2023 | 14.25 | 14.28 | 13.71 | 13.88 | 1,361,216 | -0.35(-2.46%) |
Sep 05, 2023 | 14.47 | 14.50 | 14.14 | 14.23 | 1,750,411 | -0.31(-2.13%) |
Sep 01, 2023 | 14.48 | 14.58 | 14.40 | 14.54 | 1,564,574 | +0.18(+1.25%) |
Aug 31, 2023 | 14.65 | 14.67 | 14.18 | 14.36 | 1,695,148 | -0.31(-2.11%) |
Aug 30, 2023 | 14.56 | 14.76 | 14.52 | 14.67 | 1,119,451 | +0.10(+0.69%) |
Aug 29, 2023 | 14.55 | 14.58 | 14.35 | 14.57 | 1,074,615 | +0.08(+0.55%) |
Aug 28, 2023 | 14.77 | 14.93 | 14.42 | 14.49 | 815,731 | -0.25(-1.70%) |
Aug 25, 2023 | 14.95 | 15.01 | 14.57 | 14.74 | 877,531 | -0.11(-0.74%) |
Aug 24, 2023 | 14.95 | 15.07 | 14.79 | 14.85 | 1,413,703 | -0.14(-0.93%) |
Aug 23, 2023 | 15.00 | 15.11 | 14.90 | 14.99 | 1,345,897 | +0.04(+0.27%) |
Aug 22, 2023 | 14.74 | 14.97 | 14.70 | 14.95 | 1,058,881 | +0.23(+1.56%) |
Aug 21, 2023 | 14.50 | 14.82 | 14.39 | 14.72 | 1,458,665 | +0.24(+1.66%) |
Aug 18, 2023 | 14.19 | 14.52 | 14.16 | 14.48 | 1,130,438 | +0.17(+1.19%) |
Aug 17, 2023 | 14.19 | 14.35 | 14.14 | 14.31 | 934,514 | +0.14(+0.99%) |
Aug 16, 2023 | 14.22 | 14.30 | 14.07 | 14.17 | 1,042,340 | -0.19(-1.32%) |
Aug 15, 2023 | 14.25 | 14.46 | 14.07 | 14.36 | 1,063,708 | +0.08(+0.56%) |
Aug 14, 2023 | 14.16 | 14.34 | 13.94 | 14.28 | 1,281,208 | -0.02(-0.14%) |
Aug 11, 2023 | 14.20 | 14.45 | 14.15 | 14.30 | 1,000,309 | -0.05(-0.35%) |
Aug 10, 2023 | 14.36 | 14.56 | 14.21 | 14.35 | 1,699,334 | -0.01(-0.07%) |
Aug 09, 2023 | 14.85 | 14.88 | 14.18 | 14.36 | 1,986,023 | -0.53(-3.56%) |
Aug 08, 2023 | 14.73 | 15.12 | 14.62 | 14.89 | 5,216,619 | +0.14(+0.95%) |
Aug 07, 2023 | 14.50 | 14.88 | 14.41 | 14.75 | 3,036,408 | +0.25(+1.72%) |
Aug 04, 2023 | 13.89 | 14.82 | 13.74 | 14.50 | 6,401,465 | +1.11(+8.29%) |
Aug 03, 2023 | 13.48 | 13.71 | 13.36 | 13.39 | 2,266,871 | -0.15(-1.11%) |
Aug 02, 2023 | 13.66 | 13.73 | 13.30 | 13.54 | 3,232,458 | -0.27(-1.96%) |
Aug 01, 2023 | 13.95 | 14.10 | 13.45 | 13.81 | 3,619,506 | -0.18(-1.29%) |
Jul 31, 2023 | 14.19 | 14.28 | 13.91 | 13.99 | 1,167,321 | -0.22(-1.55%) |
Jul 28, 2023 | 14.20 | 14.31 | 14.15 | 14.21 | 788,097 | +0.14(+1.00%) |
Jul 27, 2023 | 14.36 | 14.36 | 14.01 | 14.07 | 873,611 | -0.16(-1.12%) |
Jul 26, 2023 | 14.18 | 14.30 | 14.06 | 14.23 | 669,009 | +0.03(+0.21%) |
Jul 25, 2023 | 14.16 | 14.45 | 14.15 | 14.20 | 1,029,818 | -0.01(-0.07%) |
Jul 24, 2023 | 14.16 | 14.22 | 13.90 | 14.21 | 924,534 | +0.02(+0.14%) |
Jul 21, 2023 | 14.04 | 14.26 | 14.00 | 14.19 | 1,226,192 | +0.29(+2.09%) |
Jul 20, 2023 | 14.40 | 14.40 | 13.84 | 13.90 | 2,169,979 | -0.54(-3.74%) |
Jul 19, 2023 | 14.44 | 14.48 | 14.31 | 14.44 | 1,128,563 | +0.06(+0.42%) |
Jul 18, 2023 | 14.20 | 14.48 | 14.14 | 14.38 | 1,151,721 | +0.21(+1.48%) |
Jul 17, 2023 | 13.93 | 14.21 | 13.88 | 14.17 | 1,166,538 | +0.26(+1.87%) |
Jul 14, 2023 | 14.07 | 14.07 | 13.74 | 13.91 | 1,923,162 | -0.11(-0.78%) |
Jul 13, 2023 | 13.78 | 14.09 | 13.77 | 14.02 | 2,905,258 | +0.32(+2.34%) |
Jul 12, 2023 | 13.62 | 13.94 | 13.54 | 13.70 | 2,241,756 | +0.24(+1.78%) |
Jul 11, 2023 | 13.52 | 13.54 | 13.31 | 13.46 | 1,894,369 | -0.06(-0.44%) |
Jul 10, 2023 | 12.69 | 13.97 | 12.69 | 13.52 | 4,464,543 | +0.88(+6.96%) |
Jul 07, 2023 | 12.65 | 12.85 | 12.58 | 12.64 | 1,454,048 | -0.01(-0.08%) |
Jul 06, 2023 | 12.61 | 12.69 | 12.27 | 12.65 | 2,510,895 | -0.12(-0.94%) |
Jul 05, 2023 | 12.79 | 12.90 | 12.57 | 12.77 | 2,466,773 | -0.01(-0.08%) |