Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.82 | 14.82 | 14.62 | 14.68 | 77,753 | -0.10(-0.67%) |
Sep 28, 2023 | 14.88 | 14.94 | 14.74 | 14.78 | 85,523 | +0.02(+0.13%) |
Sep 27, 2023 | 14.89 | 14.95 | 14.59 | 14.76 | 108,725 | -0.02(-0.13%) |
Sep 26, 2023 | 14.63 | 15.02 | 14.63 | 14.78 | 210,083 | +0.05(+0.34%) |
Sep 25, 2023 | 14.57 | 14.80 | 14.70 | 14.73 | 174,737 | +0.16(+1.09%) |
Sep 22, 2023 | 14.16 | 14.64 | 14.11 | 14.57 | 188,502 | +0.50(+3.53%) |
Sep 21, 2023 | 14.56 | 14.56 | 14.07 | 14.07 | 360,365 | -0.42(-2.88%) |
Sep 20, 2023 | 14.16 | 14.57 | 14.15 | 14.49 | 337,307 | +0.50(+3.55%) |
Sep 19, 2023 | 14.16 | 14.20 | 13.91 | 13.99 | 75,783 | -0.09(-0.63%) |
Sep 18, 2023 | 13.99 | 14.16 | 13.92 | 14.08 | 110,699 | +0.17(+1.21%) |
Sep 15, 2023 | 13.90 | 14.10 | 13.87 | 13.91 | 108,979 | +0.03(+0.21%) |
Sep 14, 2023 | 13.90 | 14.02 | 13.81 | 13.88 | 131,136 | +0.06(+0.43%) |
Sep 13, 2023 | 13.88 | 13.95 | 13.63 | 13.82 | 133,332 | -0.06(-0.43%) |
Sep 12, 2023 | 13.91 | 14.05 | 13.86 | 13.88 | 194,480 | +0.02(+0.14%) |
Sep 11, 2023 | 13.79 | 13.86 | 13.52 | 13.86 | 242,428 | +0.07(+0.50%) |
Sep 08, 2023 | 13.52 | 13.90 | 13.52 | 13.79 | 75,944 | +0.22(+1.61%) |
Sep 07, 2023 | 13.63 | 13.76 | 13.47 | 13.57 | 149,051 | -0.02(-0.15%) |
Sep 06, 2023 | 13.42 | 13.67 | 13.33 | 13.59 | 87,440 | +0.17(+1.25%) |
Sep 05, 2023 | 13.96 | 13.96 | 13.41 | 13.43 | 85,066 | -0.53(-3.83%) |
Sep 01, 2023 | 13.71 | 13.96 | 13.67 | 13.96 | 116,799 | +0.34(+2.47%) |
Aug 31, 2023 | 13.71 | 13.89 | 13.53 | 13.62 | 103,958 | -0.09(-0.65%) |
Aug 30, 2023 | 13.56 | 13.72 | 13.44 | 13.71 | 202,458 | +0.11(+0.80%) |
Aug 29, 2023 | 13.32 | 13.60 | 13.23 | 13.60 | 136,386 | +0.40(+3.00%) |
Aug 28, 2023 | 13.23 | 13.39 | 13.20 | 13.21 | 96,154 | +0.07(+0.53%) |
Aug 25, 2023 | 13.28 | 13.32 | 13.08 | 13.14 | 72,252 | -0.08(-0.60%) |
Aug 24, 2023 | 13.27 | 13.46 | 13.22 | 13.22 | 48,680 | -0.12(-0.89%) |
Aug 23, 2023 | 13.43 | 13.48 | 13.24 | 13.34 | 72,273 | -0.13(-0.96%) |
Aug 22, 2023 | 13.42 | 13.59 | 13.42 | 13.46 | 91,309 | +0.03(+0.22%) |
Aug 21, 2023 | 13.57 | 13.67 | 13.39 | 13.43 | 137,252 | -0.06(-0.44%) |
Aug 18, 2023 | 13.19 | 13.56 | 13.18 | 13.49 | 200,786 | +0.16(+1.19%) |
Aug 17, 2023 | 13.80 | 13.80 | 12.67 | 13.34 | 337,877 | -0.47(-3.37%) |
Aug 16, 2023 | 13.99 | 14.11 | 13.63 | 13.80 | 179,665 | -0.09(-0.64%) |
Aug 15, 2023 | 13.76 | 14.06 | 13.64 | 13.89 | 178,591 | +0.13(+0.94%) |
Aug 14, 2023 | 13.73 | 13.82 | 13.56 | 13.76 | 137,106 | -0.04(-0.29%) |
Aug 11, 2023 | 13.75 | 13.90 | 13.69 | 13.80 | 97,265 | -0.04(-0.29%) |
Aug 10, 2023 | 13.92 | 13.98 | 13.69 | 13.84 | 93,731 | -0.09(-0.64%) |
Aug 09, 2023 | 13.85 | 14.21 | 13.70 | 13.93 | 160,089 | +0.15(+1.08%) |
Aug 08, 2023 | 13.69 | 13.81 | 13.44 | 13.78 | 66,188 | +0.09(+0.65%) |
Aug 07, 2023 | 13.53 | 13.76 | 13.52 | 13.69 | 68,960 | +0.23(+1.69%) |
Aug 04, 2023 | 13.70 | 13.80 | 13.46 | 13.46 | 45,960 | -0.15(-1.09%) |
Aug 03, 2023 | 13.39 | 13.71 | 13.37 | 13.61 | 51,092 | +0.17(+1.25%) |
Aug 02, 2023 | 13.61 | 13.61 | 13.24 | 13.44 | 60,412 | -0.22(-1.59%) |
Aug 01, 2023 | 13.85 | 13.85 | 13.51 | 13.66 | 72,920 | -0.17(-1.22%) |
Jul 31, 2023 | 13.72 | 13.93 | 13.71 | 13.83 | 50,533 | +0.21(+1.53%) |
Jul 28, 2023 | 13.48 | 13.67 | 13.43 | 13.62 | 143,609 | +0.20(+1.47%) |
Jul 27, 2023 | 13.52 | 13.60 | 13.36 | 13.43 | 42,530 | -0.09(-0.66%) |
Jul 26, 2023 | 13.60 | 13.66 | 13.43 | 13.51 | 87,234 | -0.13(-0.94%) |
Jul 25, 2023 | 13.75 | 13.83 | 13.51 | 13.64 | 79,426 | -0.01(-0.07%) |
Jul 24, 2023 | 13.43 | 13.68 | 13.43 | 13.65 | 59,058 | +0.29(+2.15%) |
Jul 21, 2023 | 13.34 | 13.43 | 13.13 | 13.37 | 57,358 | +0.04(+0.30%) |
Jul 20, 2023 | 13.51 | 13.51 | 13.28 | 13.33 | 62,934 | -0.11(-0.81%) |
Jul 19, 2023 | 13.26 | 13.50 | 13.26 | 13.43 | 101,458 | +0.33(+2.49%) |
Jul 18, 2023 | 13.28 | 13.42 | 13.08 | 13.11 | 60,347 | -0.17(-1.27%) |
Jul 17, 2023 | 13.30 | 13.39 | 13.19 | 13.28 | 80,128 | -0.01(-0.07%) |
Jul 14, 2023 | 13.77 | 13.77 | 13.28 | 13.29 | 63,565 | -0.46(-3.31%) |
Jul 13, 2023 | 13.62 | 13.96 | 13.62 | 13.74 | 111,710 | +0.18(+1.31%) |
Jul 12, 2023 | 13.55 | 13.60 | 13.44 | 13.56 | 99,222 | +0.14(+1.03%) |
Jul 11, 2023 | 13.26 | 13.43 | 13.23 | 13.43 | 105,765 | +0.29(+2.19%) |
Jul 10, 2023 | 13.04 | 13.20 | 13.00 | 13.14 | 86,790 | +0.13(+0.99%) |
Jul 07, 2023 | 12.79 | 13.07 | 12.79 | 13.01 | 68,001 | +0.23(+1.78%) |
Jul 06, 2023 | 13.00 | 13.00 | 12.56 | 12.78 | 122,338 | -0.28(-2.12%) |
Jul 05, 2023 | 12.98 | 13.08 | 12.74 | 13.06 | 121,286 | +0.17(+1.31%) |