Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.21 | 14.36 | 14.18 | 14.19 | 65,956 | +0.04(+0.26%) |
Sep 28, 2023 | 14.02 | 14.20 | 13.93 | 14.16 | 70,238 | +0.14(+1.00%) |
Sep 27, 2023 | 14.11 | 14.16 | 13.96 | 14.02 | 65,687 | -0.04(-0.27%) |
Sep 26, 2023 | 14.28 | 14.29 | 14.04 | 14.05 | 111,872 | -0.29(-2.02%) |
Sep 25, 2023 | 14.34 | 14.39 | 14.32 | 14.34 | 62,792 | -0.06(-0.39%) |
Sep 22, 2023 | 14.42 | 14.46 | 14.33 | 14.40 | 109,094 | +0.06(+0.39%) |
Sep 21, 2023 | 14.67 | 14.67 | 14.34 | 14.34 | 74,677 | -0.40(-2.72%) |
Sep 20, 2023 | 14.90 | 14.96 | 14.74 | 14.75 | 139,309 | -0.12(-0.82%) |
Sep 19, 2023 | 14.87 | 14.98 | 14.81 | 14.87 | 117,906 | -0.02(-0.13%) |
Sep 18, 2023 | 14.93 | 14.94 | 14.84 | 14.89 | 89,348 | +0.01(+0.04%) |
Sep 15, 2023 | 14.86 | 14.89 | 14.80 | 14.88 | 67,665 | +0.01(+0.06%) |
Sep 14, 2023 | 14.76 | 14.89 | 14.76 | 14.87 | 69,655 | +0.20(+1.39%) |
Sep 13, 2023 | 14.69 | 14.73 | 14.62 | 14.67 | 63,259 | -0.01(-0.06%) |
Sep 12, 2023 | 14.67 | 14.75 | 14.66 | 14.68 | 66,724 | +0.00(+0.00%) |
Sep 11, 2023 | 14.69 | 14.71 | 14.61 | 14.68 | 154,633 | +0.07(+0.51%) |
Sep 08, 2023 | 14.56 | 14.66 | 14.50 | 14.60 | 110,977 | +0.08(+0.57%) |
Sep 07, 2023 | 14.50 | 14.55 | 14.46 | 14.52 | 51,265 | -0.02(-0.13%) |
Sep 06, 2023 | 14.65 | 14.66 | 14.50 | 14.54 | 92,373 | -0.10(-0.70%) |
Sep 05, 2023 | 14.88 | 14.88 | 14.64 | 14.64 | 75,170 | -0.27(-1.80%) |
Sep 01, 2023 | 14.91 | 14.95 | 14.88 | 14.91 | 110,603 | +0.10(+0.69%) |
Aug 31, 2023 | 14.87 | 14.88 | 14.81 | 14.81 | 56,433 | -0.01(-0.06%) |
Aug 30, 2023 | 14.82 | 14.86 | 14.76 | 14.82 | 109,911 | -0.03(-0.19%) |
Aug 29, 2023 | 14.64 | 14.84 | 14.63 | 14.84 | 88,890 | +0.24(+1.65%) |
Aug 28, 2023 | 14.38 | 14.62 | 14.38 | 14.60 | 100,251 | +0.28(+1.94%) |
Aug 25, 2023 | 14.38 | 14.43 | 14.18 | 14.32 | 122,869 | +0.03(+0.19%) |
Aug 24, 2023 | 14.32 | 14.46 | 14.25 | 14.30 | 51,948 | -0.02(-0.13%) |
Aug 23, 2023 | 14.13 | 14.32 | 14.07 | 14.31 | 82,717 | +0.25(+1.78%) |
Aug 22, 2023 | 14.28 | 14.29 | 14.06 | 14.06 | 119,183 | -0.14(-0.98%) |
Aug 21, 2023 | 14.30 | 14.30 | 14.11 | 14.20 | 117,653 | -0.04(-0.26%) |
Aug 18, 2023 | 14.11 | 14.26 | 14.04 | 14.24 | 63,795 | +0.05(+0.39%) |
Aug 17, 2023 | 14.34 | 14.39 | 14.17 | 14.19 | 83,050 | -0.11(-0.77%) |
Aug 16, 2023 | 14.41 | 14.46 | 14.29 | 14.29 | 88,948 | -0.12(-0.83%) |
Aug 15, 2023 | 14.57 | 14.57 | 14.40 | 14.41 | 86,577 | -0.24(-1.63%) |
Aug 14, 2023 | 14.73 | 14.75 | 14.62 | 14.65 | 73,702 | -0.12(-0.81%) |
Aug 11, 2023 | 14.79 | 14.80 | 14.74 | 14.77 | 132,273 | -0.04(-0.25%) |
Aug 10, 2023 | 14.90 | 14.99 | 14.73 | 14.81 | 72,805 | +0.00(+0.00%) |
Aug 09, 2023 | 14.88 | 14.95 | 14.77 | 14.81 | 80,038 | -0.06(-0.37%) |
Aug 08, 2023 | 14.76 | 14.87 | 14.67 | 14.86 | 69,291 | -0.02(-0.12%) |
Aug 07, 2023 | 14.82 | 14.90 | 14.79 | 14.88 | 91,963 | +0.10(+0.68%) |
Aug 04, 2023 | 14.66 | 14.87 | 14.64 | 14.78 | 62,845 | +0.15(+1.00%) |
Aug 03, 2023 | 14.76 | 14.76 | 14.59 | 14.63 | 69,889 | -0.22(-1.48%) |
Aug 02, 2023 | 14.90 | 14.90 | 14.70 | 14.85 | 155,235 | -0.16(-1.10%) |
Aug 01, 2023 | 15.04 | 15.04 | 14.94 | 15.02 | 103,651 | -0.04(-0.24%) |
Jul 31, 2023 | 15.17 | 15.21 | 15.01 | 15.06 | 132,615 | -0.08(-0.54%) |
Jul 28, 2023 | 15.23 | 15.23 | 15.04 | 15.14 | 117,610 | +0.05(+0.36%) |
Jul 27, 2023 | 15.39 | 15.43 | 15.05 | 15.08 | 107,293 | -0.19(-1.26%) |
Jul 26, 2023 | 15.12 | 15.29 | 15.07 | 15.28 | 123,205 | +0.16(+1.03%) |
Jul 25, 2023 | 15.16 | 15.24 | 15.11 | 15.12 | 79,013 | -0.02(-0.12%) |
Jul 24, 2023 | 14.96 | 15.17 | 14.91 | 15.14 | 88,553 | +0.24(+1.60%) |
Jul 21, 2023 | 15.01 | 15.01 | 14.88 | 14.90 | 63,464 | -0.04(-0.24%) |
Jul 20, 2023 | 15.01 | 15.05 | 14.88 | 14.94 | 150,908 | -0.10(-0.66%) |
Jul 19, 2023 | 14.95 | 15.05 | 14.95 | 15.04 | 98,703 | +0.15(+1.04%) |
Jul 18, 2023 | 14.66 | 14.93 | 14.66 | 14.88 | 86,444 | +0.21(+1.42%) |
Jul 17, 2023 | 14.53 | 14.69 | 14.50 | 14.67 | 104,490 | +0.12(+0.81%) |
Jul 14, 2023 | 14.69 | 14.69 | 14.48 | 14.56 | 92,305 | -0.09(-0.59%) |
Jul 13, 2023 | 14.51 | 14.66 | 14.46 | 14.64 | 89,968 | +0.19(+1.29%) |
Jul 12, 2023 | 14.48 | 14.56 | 14.44 | 14.46 | 80,824 | +0.11(+0.79%) |
Jul 11, 2023 | 14.27 | 14.37 | 14.24 | 14.34 | 67,750 | +0.14(+0.99%) |
Jul 10, 2023 | 14.05 | 14.25 | 14.00 | 14.20 | 86,155 | +0.15(+1.10%) |
Jul 07, 2023 | 13.83 | 14.13 | 13.83 | 14.05 | 75,553 | +0.24(+1.71%) |
Jul 06, 2023 | 13.99 | 13.99 | 13.66 | 13.81 | 146,885 | -0.26(-1.87%) |
Jul 05, 2023 | 14.15 | 14.18 | 14.02 | 14.07 | 79,773 | -0.13(-0.89%) |