Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.88 | 13.98 | 13.77 | 13.79 | 2,461 | +0.17(+1.22%) |
Sep 28, 2023 | 13.64 | 13.69 | 13.50 | 13.63 | 23,094 | +0.15(+1.09%) |
Sep 27, 2023 | 13.56 | 13.77 | 13.48 | 13.48 | 4,717 | -0.11(-0.83%) |
Sep 26, 2023 | 13.69 | 13.83 | 13.59 | 13.59 | 9,499 | -0.09(-0.68%) |
Sep 25, 2023 | 13.92 | 13.77 | 13.69 | 13.69 | 23,460 | -0.22(-1.62%) |
Sep 22, 2023 | 14.34 | 14.34 | 13.88 | 13.91 | 3,482 | +0.16(+1.17%) |
Sep 21, 2023 | 13.86 | 14.25 | 13.75 | 13.75 | 6,149 | -0.08(-0.60%) |
Sep 20, 2023 | 14.16 | 14.57 | 13.83 | 13.83 | 77,814 | -0.45(-3.15%) |
Sep 19, 2023 | 14.31 | 14.31 | 14.27 | 14.28 | 1,488 | -0.04(-0.27%) |
Sep 18, 2023 | 14.37 | 14.50 | 14.27 | 14.32 | 5,243 | +0.05(+0.34%) |
Sep 15, 2023 | 14.26 | 14.32 | 14.22 | 14.27 | 2,500 | -0.10(-0.68%) |
Sep 14, 2023 | 14.37 | 14.46 | 14.34 | 14.37 | 1,375 | +0.05(+0.34%) |
Sep 13, 2023 | 14.22 | 14.32 | 14.18 | 14.32 | 1,941 | +0.10(+0.69%) |
Sep 12, 2023 | 14.11 | 14.41 | 14.11 | 14.22 | 2,135 | -0.09(-0.61%) |
Sep 11, 2023 | 14.19 | 14.40 | 14.16 | 14.31 | 5,288 | +0.13(+0.90%) |
Sep 08, 2023 | 14.42 | 14.58 | 14.17 | 14.19 | 14,796 | -0.08(-0.55%) |
Sep 07, 2023 | 14.28 | 14.30 | 14.15 | 14.26 | 3,824 | -0.08(-0.58%) |
Sep 06, 2023 | 14.32 | 14.65 | 14.32 | 14.35 | 4,712 | -0.00(-0.03%) |
Sep 05, 2023 | 14.60 | 14.65 | 14.32 | 14.35 | 15,806 | +0.07(+0.48%) |
Sep 01, 2023 | 14.47 | 14.47 | 14.18 | 14.28 | 5,688 | +0.01(+0.07%) |
Aug 31, 2023 | 14.27 | 14.47 | 14.18 | 14.27 | 5,358 | +0.00(+0.00%) |
Aug 30, 2023 | 14.36 | 14.46 | 14.27 | 14.27 | 8,098 | -0.20(-1.35%) |
Aug 29, 2023 | 14.27 | 14.49 | 14.22 | 14.47 | 5,989 | +0.27(+1.93%) |
Aug 28, 2023 | 14.21 | 14.27 | 14.13 | 14.20 | 10,467 | -0.15(-1.02%) |
Aug 25, 2023 | 14.33 | 14.63 | 14.33 | 14.34 | 3,509 | +0.21(+1.45%) |
Aug 24, 2023 | 14.37 | 14.38 | 14.13 | 14.14 | 6,195 | -0.22(-1.51%) |
Aug 23, 2023 | 14.31 | 14.49 | 14.27 | 14.35 | 4,865 | +0.13(+0.88%) |
Aug 22, 2023 | 14.13 | 14.43 | 14.13 | 14.23 | 3,714 | +0.11(+0.79%) |
Aug 21, 2023 | 14.03 | 14.15 | 13.93 | 14.12 | 9,503 | +0.09(+0.63%) |
Aug 18, 2023 | 14.08 | 14.10 | 13.93 | 14.03 | 15,684 | -0.31(-2.18%) |
Aug 17, 2023 | 14.37 | 14.66 | 14.33 | 14.34 | 10,035 | +0.13(+0.92%) |
Aug 16, 2023 | 14.37 | 14.37 | 14.03 | 14.21 | 28,805 | -0.26(-1.79%) |
Aug 15, 2023 | 14.67 | 14.70 | 14.47 | 14.47 | 7,948 | -0.28(-1.92%) |
Aug 14, 2023 | 14.79 | 15.05 | 14.68 | 14.75 | 12,420 | -0.03(-0.19%) |
Aug 11, 2023 | 14.98 | 15.13 | 14.78 | 14.78 | 2,204 | -0.19(-1.25%) |
Aug 10, 2023 | 15.14 | 15.14 | 14.86 | 14.97 | 3,890 | +0.12(+0.79%) |
Aug 09, 2023 | 14.86 | 15.10 | 14.85 | 14.85 | 6,010 | -0.07(-0.46%) |
Aug 08, 2023 | 14.85 | 14.92 | 14.82 | 14.92 | 2,648 | -0.03(-0.20%) |
Aug 07, 2023 | 15.02 | 15.02 | 14.87 | 14.95 | 5,860 | -0.07(-0.45%) |
Aug 04, 2023 | 14.85 | 15.11 | 14.85 | 15.02 | 4,336 | +0.19(+1.31%) |
Aug 03, 2023 | 14.82 | 15.00 | 14.70 | 14.82 | 8,278 | -0.06(-0.39%) |
Aug 02, 2023 | 15.06 | 15.39 | 14.76 | 14.88 | 13,129 | -0.42(-2.75%) |
Aug 01, 2023 | 15.53 | 15.53 | 15.11 | 15.30 | 14,224 | -0.23(-1.48%) |
Jul 31, 2023 | 15.45 | 15.59 | 15.45 | 15.53 | 7,646 | +0.06(+0.41%) |
Jul 28, 2023 | 15.46 | 15.47 | 15.31 | 15.47 | 5,537 | +0.22(+1.41%) |
Jul 27, 2023 | 15.37 | 15.37 | 15.25 | 15.25 | 10,509 | -0.12(-0.76%) |
Jul 26, 2023 | 15.47 | 15.47 | 15.25 | 15.37 | 5,907 | +0.09(+0.58%) |
Jul 25, 2023 | 15.22 | 15.34 | 15.22 | 15.28 | 9,152 | +0.06(+0.39%) |
Jul 24, 2023 | 15.34 | 15.34 | 15.15 | 15.22 | 8,906 | -0.08(-0.51%) |
Jul 21, 2023 | 15.45 | 15.48 | 15.30 | 15.30 | 4,845 | +0.00(+0.00%) |
Jul 20, 2023 | 15.34 | 15.40 | 15.30 | 15.30 | 5,960 | -0.05(-0.32%) |
Jul 19, 2023 | 15.41 | 15.49 | 15.35 | 15.35 | 15,176 | +0.00(+0.00%) |
Jul 18, 2023 | 15.15 | 15.40 | 15.15 | 15.35 | 9,430 | +0.20(+1.29%) |
Jul 17, 2023 | 15.09 | 15.45 | 15.09 | 15.15 | 17,885 | +0.15(+0.98%) |
Jul 14, 2023 | 14.96 | 15.33 | 14.80 | 15.01 | 7,482 | +0.05(+0.33%) |
Jul 13, 2023 | 14.71 | 15.01 | 14.71 | 14.96 | 7,460 | +0.29(+2.00%) |
Jul 12, 2023 | 14.57 | 14.66 | 14.53 | 14.66 | 8,127 | +0.15(+1.02%) |
Jul 11, 2023 | 14.56 | 14.57 | 14.44 | 14.52 | 3,052 | +0.05(+0.33%) |
Jul 10, 2023 | 14.46 | 14.47 | 14.13 | 14.47 | 12,244 | +0.11(+0.75%) |
Jul 07, 2023 | 14.27 | 14.36 | 14.27 | 14.36 | 5,304 | +0.14(+0.96%) |
Jul 06, 2023 | 14.50 | 14.52 | 14.18 | 14.23 | 6,434 | -0.29(-2.02%) |
Jul 05, 2023 | 14.66 | 14.66 | 14.30 | 14.52 | 5,225 | -0.08(-0.54%) |