Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.09 | 14.21 | 13.92 | 13.99 | 1,944,280 | +0.04(+0.29%) |
Sep 28, 2023 | 13.77 | 14.02 | 13.71 | 13.95 | 926,712 | +0.25(+1.82%) |
Sep 27, 2023 | 13.72 | 14.02 | 13.66 | 13.70 | 1,881,040 | +0.00(+0.00%) |
Sep 26, 2023 | 14.23 | 14.30 | 13.30 | 13.70 | 3,182,400 | -0.66(-4.60%) |
Sep 25, 2023 | 14.31 | 14.45 | 14.35 | 14.36 | 965,431 | -0.13(-0.90%) |
Sep 22, 2023 | 15.02 | 15.13 | 14.31 | 14.49 | 2,128,363 | -0.22(-1.50%) |
Sep 21, 2023 | 14.35 | 14.73 | 14.23 | 14.71 | 1,506,529 | +0.22(+1.52%) |
Sep 20, 2023 | 14.65 | 14.80 | 14.48 | 14.49 | 1,114,132 | -0.05(-0.34%) |
Sep 19, 2023 | 14.50 | 14.96 | 14.46 | 14.54 | 2,828,751 | +0.07(+0.48%) |
Sep 18, 2023 | 14.50 | 14.55 | 14.31 | 14.47 | 1,375,746 | -0.12(-0.82%) |
Sep 15, 2023 | 14.97 | 15.04 | 14.55 | 14.59 | 5,939,220 | -0.42(-2.80%) |
Sep 14, 2023 | 14.55 | 15.12 | 14.42 | 15.01 | 2,724,425 | +0.42(+2.88%) |
Sep 13, 2023 | 14.58 | 14.81 | 14.48 | 14.59 | 880,976 | +0.04(+0.27%) |
Sep 12, 2023 | 14.40 | 14.57 | 14.22 | 14.55 | 1,464,546 | +0.18(+1.25%) |
Sep 11, 2023 | 14.87 | 14.94 | 14.36 | 14.37 | 1,620,295 | -0.21(-1.44%) |
Sep 08, 2023 | 14.27 | 14.61 | 14.15 | 14.58 | 842,348 | +0.38(+2.68%) |
Sep 07, 2023 | 14.82 | 14.90 | 14.15 | 14.20 | 1,732,320 | -0.53(-3.60%) |
Sep 06, 2023 | 14.57 | 14.77 | 14.43 | 14.73 | 1,066,076 | +0.06(+0.41%) |
Sep 05, 2023 | 15.30 | 15.39 | 14.65 | 14.67 | 1,494,681 | -0.73(-4.74%) |
Sep 01, 2023 | 15.32 | 15.75 | 15.24 | 15.40 | 1,287,659 | +0.38(+2.53%) |
Aug 31, 2023 | 15.19 | 15.30 | 14.94 | 15.02 | 1,171,974 | -0.17(-1.12%) |
Aug 30, 2023 | 14.99 | 15.49 | 14.93 | 15.19 | 765,550 | +0.05(+0.33%) |
Aug 29, 2023 | 15.40 | 15.50 | 15.10 | 15.14 | 1,291,704 | -0.33(-2.13%) |
Aug 28, 2023 | 15.57 | 15.72 | 15.42 | 15.47 | 1,607,555 | +0.00(+0.00%) |
Aug 25, 2023 | 15.46 | 15.62 | 15.08 | 15.47 | 1,335,683 | +0.09(+0.59%) |
Aug 24, 2023 | 15.72 | 15.88 | 15.35 | 15.38 | 1,155,580 | -0.44(-2.78%) |
Aug 23, 2023 | 15.64 | 15.84 | 15.50 | 15.82 | 1,632,693 | +0.26(+1.67%) |
Aug 22, 2023 | 15.92 | 15.93 | 15.45 | 15.56 | 1,662,841 | -0.25(-1.58%) |
Aug 21, 2023 | 15.35 | 15.96 | 15.35 | 15.81 | 1,584,852 | +0.38(+2.46%) |
Aug 18, 2023 | 15.23 | 15.62 | 14.90 | 15.43 | 1,649,828 | +0.02(+0.13%) |
Aug 17, 2023 | 15.70 | 15.89 | 15.41 | 15.41 | 992,574 | -0.32(-2.03%) |
Aug 16, 2023 | 16.02 | 16.04 | 15.72 | 15.73 | 1,301,547 | -0.32(-1.99%) |
Aug 15, 2023 | 16.86 | 16.88 | 16.03 | 16.05 | 1,594,258 | -0.97(-5.70%) |
Aug 14, 2023 | 17.07 | 17.22 | 16.82 | 17.02 | 872,063 | -0.25(-1.45%) |
Aug 11, 2023 | 17.49 | 17.72 | 17.20 | 17.27 | 844,667 | -0.19(-1.09%) |
Aug 10, 2023 | 17.75 | 18.18 | 17.30 | 17.46 | 1,796,089 | -0.42(-2.35%) |
Aug 09, 2023 | 18.47 | 18.47 | 17.86 | 17.88 | 1,333,125 | -0.39(-2.13%) |
Aug 08, 2023 | 18.30 | 18.50 | 18.11 | 18.27 | 878,218 | -0.23(-1.24%) |
Aug 07, 2023 | 18.52 | 18.66 | 17.90 | 18.50 | 1,075,672 | -0.11(-0.59%) |
Aug 04, 2023 | 18.77 | 19.09 | 18.47 | 18.61 | 1,952,700 | -0.13(-0.69%) |
Aug 03, 2023 | 16.75 | 19.48 | 16.75 | 18.74 | 6,418,570 | +2.70(+16.83%) |
Aug 02, 2023 | 16.13 | 16.27 | 15.73 | 16.04 | 1,863,449 | -0.29(-1.78%) |
Aug 01, 2023 | 16.15 | 16.63 | 16.15 | 16.33 | 1,481,632 | +0.09(+0.55%) |
Jul 31, 2023 | 16.60 | 16.94 | 16.21 | 16.24 | 1,552,337 | -0.52(-3.10%) |
Jul 28, 2023 | 16.61 | 16.85 | 16.41 | 16.76 | 938,024 | +0.42(+2.57%) |
Jul 27, 2023 | 16.70 | 16.79 | 16.14 | 16.34 | 1,825,318 | -0.36(-2.16%) |
Jul 26, 2023 | 16.01 | 16.88 | 16.01 | 16.70 | 1,913,312 | +0.71(+4.44%) |
Jul 25, 2023 | 15.71 | 16.14 | 15.48 | 15.99 | 1,199,534 | +0.35(+2.24%) |
Jul 24, 2023 | 14.80 | 15.82 | 14.78 | 15.64 | 2,489,560 | +0.83(+5.60%) |
Jul 21, 2023 | 14.46 | 14.90 | 14.31 | 14.81 | 1,384,669 | +0.44(+3.06%) |
Jul 20, 2023 | 13.90 | 14.46 | 13.46 | 14.37 | 1,404,708 | +0.38(+2.72%) |
Jul 19, 2023 | 13.70 | 14.10 | 13.61 | 13.99 | 1,439,950 | +0.50(+3.71%) |
Jul 18, 2023 | 13.06 | 13.54 | 13.06 | 13.49 | 957,209 | +0.42(+3.21%) |
Jul 17, 2023 | 13.24 | 13.46 | 13.02 | 13.07 | 836,042 | -0.18(-1.36%) |
Jul 14, 2023 | 13.53 | 13.56 | 13.05 | 13.25 | 1,087,134 | -0.34(-2.50%) |
Jul 13, 2023 | 13.25 | 13.61 | 12.91 | 13.59 | 1,202,337 | +0.45(+3.42%) |
Jul 12, 2023 | 12.61 | 13.30 | 12.36 | 13.14 | 1,645,651 | +0.75(+6.05%) |
Jul 11, 2023 | 12.36 | 12.54 | 12.18 | 12.39 | 1,011,949 | +0.09(+0.73%) |
Jul 10, 2023 | 12.79 | 13.02 | 12.29 | 12.30 | 1,500,465 | -0.64(-4.95%) |
Jul 07, 2023 | 13.22 | 13.61 | 12.90 | 12.94 | 1,509,730 | -0.39(-2.93%) |
Jul 06, 2023 | 13.63 | 13.67 | 13.08 | 13.33 | 941,928 | -0.43(-3.12%) |
Jul 05, 2023 | 13.76 | 13.97 | 13.48 | 13.76 | 3,076,584 | -0.20(-1.43%) |