Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.85 | 14.89 | 14.56 | 14.73 | 72,445 | -0.08(-0.54%) |
Sep 28, 2023 | 14.91 | 15.00 | 14.64 | 14.81 | 61,019 | -0.09(-0.60%) |
Sep 27, 2023 | 15.30 | 15.49 | 14.80 | 14.90 | 72,010 | -0.40(-2.61%) |
Sep 26, 2023 | 14.96 | 15.30 | 14.96 | 15.30 | 43,592 | +0.30(+2.00%) |
Sep 25, 2023 | 14.86 | 15.05 | 14.93 | 15.00 | 59,489 | -0.03(-0.20%) |
Sep 22, 2023 | 15.20 | 15.35 | 14.86 | 15.03 | 67,624 | -0.16(-1.05%) |
Sep 21, 2023 | 14.93 | 15.31 | 14.84 | 15.19 | 71,084 | +0.26(+1.74%) |
Sep 20, 2023 | 15.00 | 15.30 | 14.91 | 14.93 | 81,414 | +0.02(+0.13%) |
Sep 19, 2023 | 14.66 | 15.07 | 14.57 | 14.91 | 99,178 | +0.27(+1.84%) |
Sep 18, 2023 | 15.05 | 15.12 | 14.55 | 14.64 | 101,726 | -0.67(-4.38%) |
Sep 15, 2023 | 14.78 | 15.41 | 14.67 | 15.31 | 225,440 | +0.49(+3.31%) |
Sep 14, 2023 | 14.52 | 14.83 | 14.44 | 14.82 | 71,363 | +0.34(+2.35%) |
Sep 13, 2023 | 14.55 | 14.72 | 14.37 | 14.48 | 81,298 | -0.03(-0.21%) |
Sep 12, 2023 | 14.59 | 14.74 | 14.47 | 14.51 | 60,038 | -0.13(-0.89%) |
Sep 11, 2023 | 14.68 | 14.73 | 14.51 | 14.64 | 52,899 | -0.05(-0.34%) |
Sep 08, 2023 | 14.82 | 14.88 | 14.52 | 14.69 | 78,308 | -0.25(-1.67%) |
Sep 07, 2023 | 15.05 | 15.11 | 14.89 | 14.94 | 84,166 | -0.05(-0.33%) |
Sep 06, 2023 | 15.02 | 15.16 | 14.88 | 14.99 | 49,140 | +0.01(+0.07%) |
Sep 05, 2023 | 15.34 | 15.65 | 14.76 | 14.98 | 92,233 | -0.36(-2.35%) |
Sep 01, 2023 | 15.35 | 15.55 | 15.21 | 15.34 | 95,469 | +0.03(+0.20%) |
Aug 31, 2023 | 15.98 | 15.98 | 15.26 | 15.31 | 92,305 | -0.51(-3.22%) |
Aug 30, 2023 | 15.98 | 16.13 | 15.80 | 15.82 | 94,280 | -0.15(-0.94%) |
Aug 29, 2023 | 15.44 | 15.97 | 15.12 | 15.97 | 106,448 | +0.44(+2.83%) |
Aug 28, 2023 | 15.45 | 15.67 | 15.41 | 15.53 | 46,717 | +0.14(+0.91%) |
Aug 25, 2023 | 15.22 | 15.49 | 15.10 | 15.39 | 60,195 | +0.22(+1.45%) |
Aug 24, 2023 | 15.52 | 15.69 | 15.09 | 15.17 | 80,529 | -0.41(-2.63%) |
Aug 23, 2023 | 15.41 | 15.64 | 15.33 | 15.58 | 99,607 | +0.25(+1.63%) |
Aug 22, 2023 | 15.29 | 15.47 | 15.07 | 15.33 | 106,266 | -0.07(-0.45%) |
Aug 21, 2023 | 15.62 | 15.74 | 15.34 | 15.40 | 67,082 | -0.10(-0.65%) |
Aug 18, 2023 | 15.13 | 15.68 | 14.86 | 15.50 | 147,745 | +0.30(+1.97%) |
Aug 17, 2023 | 15.54 | 15.55 | 14.96 | 15.20 | 96,237 | -0.35(-2.25%) |
Aug 16, 2023 | 15.23 | 15.70 | 15.19 | 15.55 | 86,102 | +0.32(+2.10%) |
Aug 15, 2023 | 15.37 | 15.57 | 15.08 | 15.23 | 58,153 | -0.22(-1.42%) |
Aug 14, 2023 | 15.29 | 15.59 | 15.13 | 15.45 | 78,807 | +0.08(+0.52%) |
Aug 11, 2023 | 14.99 | 15.59 | 14.92 | 15.37 | 71,366 | +0.39(+2.64%) |
Aug 10, 2023 | 15.00 | 15.17 | 14.75 | 14.97 | 90,217 | -0.05(-0.33%) |
Aug 09, 2023 | 14.90 | 15.61 | 14.86 | 15.02 | 158,379 | +0.22(+1.48%) |
Aug 08, 2023 | 14.58 | 15.06 | 14.28 | 14.81 | 119,848 | +0.30(+2.06%) |
Aug 07, 2023 | 14.06 | 14.83 | 13.80 | 14.51 | 129,801 | +0.91(+6.66%) |
Aug 04, 2023 | 13.59 | 13.84 | 13.51 | 13.60 | 61,644 | +0.03(+0.22%) |
Aug 03, 2023 | 13.34 | 13.69 | 13.25 | 13.57 | 88,065 | +0.16(+1.19%) |
Aug 02, 2023 | 13.15 | 13.46 | 13.00 | 13.41 | 92,613 | +0.07(+0.52%) |
Aug 01, 2023 | 13.30 | 13.43 | 13.12 | 13.34 | 69,688 | +0.00(+0.00%) |
Jul 31, 2023 | 13.28 | 13.50 | 13.19 | 13.34 | 70,645 | +0.04(+0.30%) |
Jul 28, 2023 | 13.30 | 13.32 | 13.14 | 13.30 | 71,169 | +0.17(+1.29%) |
Jul 27, 2023 | 13.58 | 13.58 | 13.06 | 13.13 | 70,703 | -0.44(-3.23%) |
Jul 26, 2023 | 13.70 | 13.92 | 13.51 | 13.57 | 72,047 | -0.13(-0.94%) |
Jul 25, 2023 | 13.76 | 13.98 | 13.56 | 13.70 | 78,043 | -0.06(-0.43%) |
Jul 24, 2023 | 13.56 | 13.89 | 13.48 | 13.76 | 73,816 | +0.23(+1.69%) |
Jul 21, 2023 | 13.78 | 13.89 | 13.50 | 13.53 | 85,675 | -0.14(-1.02%) |
Jul 20, 2023 | 13.58 | 13.76 | 13.55 | 13.67 | 72,567 | +0.11(+0.81%) |
Jul 19, 2023 | 13.92 | 14.05 | 13.48 | 13.56 | 94,409 | -0.29(-2.08%) |
Jul 18, 2023 | 13.63 | 13.89 | 13.63 | 13.85 | 79,476 | +0.22(+1.61%) |
Jul 17, 2023 | 13.24 | 13.77 | 13.24 | 13.63 | 99,212 | +0.34(+2.54%) |
Jul 14, 2023 | 13.16 | 13.40 | 12.89 | 13.29 | 102,776 | +0.08(+0.60%) |
Jul 13, 2023 | 13.25 | 13.39 | 13.12 | 13.21 | 94,390 | -0.01(-0.08%) |
Jul 12, 2023 | 13.26 | 13.42 | 13.16 | 13.22 | 97,399 | +0.09(+0.68%) |
Jul 11, 2023 | 13.49 | 13.49 | 12.89 | 13.13 | 176,576 | -0.36(-2.65%) |
Jul 10, 2023 | 13.39 | 13.69 | 13.27 | 13.49 | 126,645 | -0.01(-0.07%) |
Jul 07, 2023 | 13.39 | 13.71 | 13.37 | 13.50 | 198,762 | +0.08(+0.59%) |
Jul 06, 2023 | 13.69 | 13.69 | 13.31 | 13.42 | 122,379 | -0.38(-2.74%) |
Jul 05, 2023 | 13.91 | 14.04 | 13.67 | 13.80 | 132,384 | -0.15(-1.07%) |