Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.93 | 14.93 | 14.82 | 14.86 | 4,910 | -0.07(-0.50%) |
Sep 28, 2023 | 14.94 | 14.98 | 14.89 | 14.94 | 3,571 | +0.05(+0.36%) |
Sep 27, 2023 | 14.90 | 14.90 | 14.88 | 14.88 | 1,510 | +0.01(+0.08%) |
Sep 26, 2023 | 14.88 | 14.90 | 14.86 | 14.87 | 2,129 | -0.01(-0.06%) |
Sep 25, 2023 | 14.86 | 14.88 | 14.88 | 14.88 | 5,256 | +0.02(+0.16%) |
Sep 22, 2023 | 14.81 | 14.86 | 14.81 | 14.86 | 824 | +0.15(+0.99%) |
Sep 21, 2023 | 14.90 | 14.90 | 14.70 | 14.71 | 1,589 | -0.19(-1.30%) |
Sep 20, 2023 | 14.89 | 14.90 | 14.86 | 14.90 | 3,320 | +0.04(+0.29%) |
Sep 19, 2023 | 14.86 | 14.90 | 14.82 | 14.86 | 2,092 | +0.22(+1.53%) |
Sep 18, 2023 | 14.59 | 14.64 | 14.56 | 14.64 | 1,886 | +0.15(+1.03%) |
Sep 15, 2023 | 14.72 | 14.72 | 14.49 | 14.49 | 3,245 | -0.14(-0.96%) |
Sep 14, 2023 | 14.40 | 14.67 | 14.40 | 14.63 | 3,593 | +0.53(+3.76%) |
Sep 13, 2023 | 14.12 | 14.12 | 14.06 | 14.10 | 1,959 | -0.01(-0.07%) |
Sep 12, 2023 | 14.08 | 14.12 | 14.07 | 14.11 | 2,392 | -0.14(-1.00%) |
Sep 11, 2023 | 14.22 | 14.25 | 14.22 | 14.25 | 1,243 | +0.14(+1.03%) |
Sep 08, 2023 | 14.15 | 14.26 | 13.98 | 14.11 | 3,050 | +0.01(+0.06%) |
Sep 07, 2023 | 14.13 | 14.14 | 14.10 | 14.10 | 1,980 | -0.15(-1.05%) |
Sep 06, 2023 | 14.30 | 14.30 | 14.16 | 14.25 | 2,144 | +0.02(+0.13%) |
Sep 05, 2023 | 14.08 | 14.26 | 14.08 | 14.23 | 4,274 | +0.27(+1.95%) |
Sep 01, 2023 | 13.96 | 14.00 | 13.91 | 13.96 | 7,713 | +0.38(+2.77%) |
Aug 31, 2023 | 13.52 | 13.62 | 13.52 | 13.58 | 1,656 | +0.11(+0.79%) |
Aug 30, 2023 | 13.59 | 13.59 | 13.42 | 13.47 | 3,770 | -0.12(-0.86%) |
Aug 29, 2023 | 13.51 | 13.59 | 13.48 | 13.59 | 95,786 | +0.11(+0.84%) |
Aug 28, 2023 | 13.43 | 13.49 | 13.43 | 13.48 | 3,394 | +0.21(+1.58%) |
Aug 25, 2023 | 13.31 | 13.31 | 13.27 | 13.27 | 792 | -0.06(-0.42%) |
Aug 24, 2023 | 13.35 | 13.35 | 13.32 | 13.32 | 649 | -0.11(-0.82%) |
Aug 23, 2023 | 13.38 | 13.44 | 13.38 | 13.43 | 1,366 | +0.22(+1.66%) |
Aug 22, 2023 | 13.01 | 13.23 | 13.01 | 13.22 | 3,934 | +0.22(+1.72%) |
Aug 21, 2023 | 13.10 | 13.10 | 12.99 | 12.99 | 88,194 | -0.20(-1.52%) |
Aug 18, 2023 | 13.24 | 13.25 | 13.19 | 13.19 | 2,392 | -0.08(-0.61%) |
Aug 17, 2023 | 13.27 | 13.34 | 13.25 | 13.27 | 4,241 | +0.08(+0.63%) |
Aug 16, 2023 | 13.17 | 13.25 | 13.16 | 13.19 | 14,915 | -0.14(-1.02%) |
Aug 15, 2023 | 13.42 | 13.42 | 13.29 | 13.33 | 3,911 | -0.11(-0.79%) |
Aug 14, 2023 | 13.30 | 13.43 | 13.30 | 13.43 | 16,592 | -0.11(-0.78%) |
Aug 11, 2023 | 13.76 | 13.76 | 13.43 | 13.54 | 6,443 | -0.36(-2.61%) |
Aug 10, 2023 | 14.00 | 14.00 | 13.87 | 13.90 | 1,224 | +0.29(+2.13%) |
Aug 09, 2023 | 13.67 | 13.67 | 13.54 | 13.61 | 2,115 | -0.02(-0.17%) |
Aug 08, 2023 | 13.45 | 13.63 | 13.45 | 13.63 | 5,521 | +0.07(+0.55%) |
Aug 07, 2023 | 13.65 | 13.65 | 13.56 | 13.56 | 617 | -0.02(-0.16%) |
Aug 04, 2023 | 13.74 | 13.74 | 13.57 | 13.58 | 2,917 | -0.16(-1.15%) |
Aug 03, 2023 | 13.78 | 13.78 | 13.70 | 13.74 | 2,168 | +0.14(+1.00%) |
Aug 02, 2023 | 13.71 | 13.73 | 13.55 | 13.60 | 3,047 | -0.32(-2.29%) |
Aug 01, 2023 | 14.06 | 14.06 | 13.85 | 13.92 | 3,813 | -0.13(-0.93%) |
Jul 31, 2023 | 13.95 | 14.05 | 13.95 | 14.05 | 3,155 | +0.11(+0.81%) |
Jul 28, 2023 | 13.96 | 13.99 | 13.92 | 13.94 | 2,903 | +0.22(+1.57%) |
Jul 27, 2023 | 13.99 | 13.99 | 13.72 | 13.72 | 1,411 | -0.26(-1.86%) |
Jul 26, 2023 | 14.00 | 14.02 | 13.96 | 13.98 | 4,612 | +0.05(+0.38%) |
Jul 25, 2023 | 13.99 | 14.00 | 13.91 | 13.93 | 5,267 | +0.06(+0.44%) |
Jul 24, 2023 | 13.67 | 13.88 | 13.67 | 13.87 | 2,703 | +0.16(+1.17%) |
Jul 21, 2023 | 13.83 | 13.83 | 13.70 | 13.71 | 1,731 | -0.11(-0.82%) |
Jul 20, 2023 | 13.80 | 13.89 | 13.78 | 13.82 | 1,556 | +0.01(+0.04%) |
Jul 19, 2023 | 13.86 | 13.94 | 13.81 | 13.82 | 2,876 | +0.10(+0.75%) |
Jul 18, 2023 | 13.70 | 13.79 | 13.68 | 13.71 | 8,123 | -0.14(-1.01%) |
Jul 17, 2023 | 13.95 | 13.95 | 13.85 | 13.85 | 1,759 | -0.09(-0.67%) |
Jul 14, 2023 | 14.05 | 14.05 | 13.95 | 13.95 | 3,381 | -0.11(-0.75%) |
Jul 13, 2023 | 14.00 | 14.05 | 13.92 | 14.05 | 16,256 | +0.17(+1.24%) |
Jul 12, 2023 | 13.92 | 13.92 | 13.82 | 13.88 | 2,534 | +0.20(+1.43%) |
Jul 11, 2023 | 13.61 | 13.73 | 13.61 | 13.69 | 2,008 | -0.00(-0.03%) |
Jul 10, 2023 | 13.67 | 13.72 | 13.65 | 13.69 | 1,958 | -0.07(-0.48%) |
Jul 07, 2023 | 13.70 | 13.76 | 13.70 | 13.76 | 2,196 | +0.20(+1.49%) |
Jul 06, 2023 | 13.66 | 13.66 | 13.51 | 13.55 | 3,610 | -0.15(-1.10%) |
Jul 05, 2023 | 13.76 | 13.76 | 13.70 | 13.70 | 4,640 | -0.10(-0.74%) |