Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.19 | 15.38 | 14.63 | 14.85 | 9,974 | +0.14(+0.92%) |
Sep 28, 2023 | 14.84 | 14.84 | 14.51 | 14.71 | 8,382 | +0.04(+0.26%) |
Sep 27, 2023 | 14.89 | 14.89 | 14.51 | 14.67 | 13,946 | +0.10(+0.67%) |
Sep 26, 2023 | 14.73 | 14.98 | 14.58 | 14.58 | 15,505 | -0.07(-0.46%) |
Sep 25, 2023 | 14.62 | 14.75 | 14.62 | 14.64 | 16,990 | +0.03(+0.20%) |
Sep 22, 2023 | 15.24 | 15.25 | 14.44 | 14.62 | 14,841 | -0.62(-4.07%) |
Sep 21, 2023 | 14.40 | 15.30 | 14.40 | 15.24 | 36,352 | +0.87(+6.08%) |
Sep 20, 2023 | 14.51 | 14.69 | 14.17 | 14.36 | 13,490 | -0.06(-0.40%) |
Sep 19, 2023 | 14.51 | 14.76 | 14.37 | 14.42 | 34,014 | +0.07(+0.47%) |
Sep 18, 2023 | 14.14 | 14.61 | 13.97 | 14.35 | 21,071 | +0.02(+0.14%) |
Sep 15, 2023 | 13.50 | 14.61 | 13.48 | 14.33 | 94,746 | +0.73(+5.35%) |
Sep 14, 2023 | 13.58 | 13.94 | 13.34 | 13.61 | 21,559 | +0.17(+1.30%) |
Sep 13, 2023 | 12.90 | 13.47 | 12.71 | 13.43 | 17,159 | +0.15(+1.10%) |
Sep 12, 2023 | 13.29 | 13.33 | 12.91 | 13.29 | 10,245 | +0.07(+0.51%) |
Sep 11, 2023 | 13.40 | 13.45 | 13.09 | 13.22 | 17,315 | -0.09(-0.66%) |
Sep 08, 2023 | 13.28 | 13.45 | 13.04 | 13.31 | 8,138 | -0.02(-0.15%) |
Sep 07, 2023 | 13.30 | 13.53 | 13.13 | 13.33 | 43,066 | +0.20(+1.55%) |
Sep 06, 2023 | 14.29 | 14.29 | 13.12 | 13.12 | 23,030 | -1.19(-8.30%) |
Sep 05, 2023 | 14.64 | 15.24 | 14.21 | 14.31 | 19,104 | -0.19(-1.30%) |
Sep 01, 2023 | 14.69 | 15.17 | 13.93 | 14.50 | 21,336 | -0.04(-0.27%) |
Aug 31, 2023 | 14.71 | 14.84 | 14.45 | 14.54 | 16,464 | -0.05(-0.33%) |
Aug 30, 2023 | 15.06 | 15.10 | 14.55 | 14.59 | 10,269 | -0.55(-3.65%) |
Aug 29, 2023 | 14.77 | 15.14 | 14.77 | 15.14 | 19,535 | +0.37(+2.49%) |
Aug 28, 2023 | 14.75 | 14.85 | 14.62 | 14.77 | 16,370 | +0.14(+0.93%) |
Aug 25, 2023 | 14.59 | 14.75 | 14.53 | 14.63 | 16,327 | +0.20(+1.40%) |
Aug 24, 2023 | 14.62 | 14.84 | 14.38 | 14.43 | 11,841 | -0.14(-0.99%) |
Aug 23, 2023 | 14.53 | 14.67 | 14.53 | 14.58 | 8,672 | +0.00(+0.00%) |
Aug 22, 2023 | 14.58 | 14.92 | 14.55 | 14.58 | 13,404 | +0.08(+0.53%) |
Aug 21, 2023 | 14.74 | 15.11 | 14.50 | 14.50 | 16,694 | -0.25(-1.69%) |
Aug 18, 2023 | 14.63 | 15.08 | 14.42 | 14.75 | 19,006 | +0.08(+0.52%) |
Aug 17, 2023 | 15.01 | 15.01 | 14.65 | 14.67 | 17,005 | -0.23(-1.55%) |
Aug 16, 2023 | 15.46 | 15.46 | 14.90 | 14.90 | 29,297 | -0.68(-4.37%) |
Aug 15, 2023 | 15.62 | 15.83 | 15.40 | 15.59 | 24,942 | -0.08(-0.49%) |
Aug 14, 2023 | 15.58 | 15.80 | 15.24 | 15.66 | 32,509 | +0.32(+2.07%) |
Aug 11, 2023 | 14.96 | 15.63 | 14.93 | 15.35 | 47,994 | +0.32(+2.11%) |
Aug 10, 2023 | 14.75 | 15.09 | 14.75 | 15.03 | 21,616 | +0.29(+1.95%) |
Aug 09, 2023 | 14.57 | 14.98 | 14.44 | 14.74 | 25,407 | +0.17(+1.19%) |
Aug 08, 2023 | 14.39 | 14.75 | 14.26 | 14.57 | 14,078 | +0.13(+0.93%) |
Aug 07, 2023 | 14.72 | 14.98 | 14.34 | 14.43 | 25,025 | -0.27(-1.83%) |
Aug 04, 2023 | 14.42 | 14.83 | 14.42 | 14.70 | 19,131 | +0.26(+1.80%) |
Aug 03, 2023 | 14.52 | 14.76 | 14.19 | 14.44 | 26,478 | +0.03(+0.20%) |
Aug 02, 2023 | 14.40 | 14.61 | 14.37 | 14.41 | 11,415 | -0.20(-1.38%) |
Aug 01, 2023 | 14.11 | 14.62 | 13.86 | 14.62 | 23,759 | +0.60(+4.25%) |
Jul 31, 2023 | 13.96 | 14.36 | 13.81 | 14.02 | 26,269 | +0.09(+0.62%) |
Jul 28, 2023 | 14.07 | 15.26 | 13.91 | 13.93 | 66,738 | -0.27(-1.89%) |
Jul 27, 2023 | 13.94 | 14.37 | 13.94 | 14.20 | 23,589 | -0.12(-0.80%) |
Jul 26, 2023 | 14.41 | 15.11 | 14.16 | 14.32 | 44,480 | -0.16(-1.13%) |
Jul 25, 2023 | 14.15 | 14.62 | 13.79 | 14.48 | 32,504 | +0.18(+1.28%) |
Jul 24, 2023 | 13.60 | 14.38 | 13.46 | 14.30 | 27,508 | +0.49(+3.55%) |
Jul 21, 2023 | 14.17 | 14.22 | 13.44 | 13.81 | 46,925 | -0.21(-1.51%) |
Jul 20, 2023 | 12.65 | 14.14 | 12.46 | 14.02 | 78,879 | +1.33(+10.52%) |
Jul 19, 2023 | 12.83 | 12.90 | 12.53 | 12.69 | 26,578 | -0.12(-0.90%) |
Jul 18, 2023 | 12.62 | 12.88 | 12.45 | 12.80 | 20,140 | +0.16(+1.29%) |
Jul 17, 2023 | 12.58 | 12.69 | 12.31 | 12.64 | 25,434 | +0.19(+1.54%) |
Jul 14, 2023 | 12.48 | 12.55 | 12.14 | 12.45 | 16,691 | +0.13(+1.09%) |
Jul 13, 2023 | 12.36 | 12.68 | 12.22 | 12.31 | 16,454 | +0.09(+0.71%) |
Jul 12, 2023 | 12.16 | 12.43 | 11.99 | 12.22 | 21,984 | +0.28(+2.33%) |
Jul 11, 2023 | 12.04 | 12.14 | 11.85 | 11.95 | 10,626 | -0.07(-0.56%) |
Jul 10, 2023 | 12.07 | 12.38 | 11.93 | 12.01 | 23,384 | -0.16(-1.34%) |
Jul 07, 2023 | 12.05 | 12.26 | 11.74 | 12.18 | 74,305 | +0.26(+2.18%) |
Jul 06, 2023 | 12.69 | 12.69 | 11.89 | 11.92 | 64,061 | -0.87(-6.83%) |
Jul 05, 2023 | 12.96 | 13.17 | 12.65 | 12.79 | 40,824 | -0.18(-1.41%) |