Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.25 | 13.28 | 12.94 | 13.01 | 9,760 | +0.19(+1.49%) |
Sep 28, 2023 | 12.72 | 12.82 | 12.72 | 12.82 | 10,293 | +0.08(+0.62%) |
Sep 27, 2023 | 12.81 | 12.86 | 12.72 | 12.74 | 11,768 | +0.24(+1.92%) |
Sep 26, 2023 | 12.52 | 12.63 | 12.50 | 12.50 | 31,835 | -0.70(-5.30%) |
Sep 25, 2023 | 13.04 | 13.20 | 13.10 | 13.20 | 21,126 | +0.04(+0.30%) |
Sep 22, 2023 | 13.16 | 13.16 | 13.00 | 13.16 | 22,931 | +0.28(+2.17%) |
Sep 21, 2023 | 12.99 | 13.06 | 12.88 | 12.88 | 18,466 | -0.46(-3.42%) |
Sep 20, 2023 | 13.45 | 13.54 | 13.34 | 13.34 | 6,592 | -0.04(-0.33%) |
Sep 19, 2023 | 13.42 | 13.42 | 13.30 | 13.38 | 20,117 | +0.02(+0.15%) |
Sep 18, 2023 | 13.39 | 13.43 | 13.30 | 13.36 | 20,037 | -0.38(-2.77%) |
Sep 15, 2023 | 13.74 | 13.75 | 13.69 | 13.74 | 30,213 | -0.04(-0.29%) |
Sep 14, 2023 | 13.62 | 13.78 | 13.60 | 13.78 | 41,815 | +0.56(+4.24%) |
Sep 13, 2023 | 13.32 | 13.36 | 13.17 | 13.22 | 6,417 | +0.12(+0.92%) |
Sep 12, 2023 | 13.19 | 13.19 | 13.04 | 13.10 | 19,419 | -0.23(-1.73%) |
Sep 11, 2023 | 13.26 | 13.33 | 13.21 | 13.33 | 24,827 | +0.29(+2.22%) |
Sep 08, 2023 | 13.11 | 13.13 | 12.98 | 13.04 | 14,966 | -0.19(-1.44%) |
Sep 07, 2023 | 13.09 | 13.26 | 13.01 | 13.23 | 23,341 | -0.23(-1.71%) |
Sep 06, 2023 | 13.70 | 13.73 | 13.40 | 13.46 | 24,590 | -0.13(-0.96%) |
Sep 05, 2023 | 13.54 | 13.66 | 13.35 | 13.59 | 58,568 | -0.51(-3.62%) |
Sep 01, 2023 | 14.19 | 14.19 | 14.03 | 14.10 | 5,325 | -0.15(-1.05%) |
Aug 31, 2023 | 14.26 | 14.29 | 14.23 | 14.25 | 4,349 | +0.08(+0.56%) |
Aug 30, 2023 | 14.26 | 14.30 | 14.17 | 14.17 | 6,884 | -0.51(-3.44%) |
Aug 29, 2023 | 14.24 | 14.68 | 14.24 | 14.68 | 6,359 | +0.53(+3.71%) |
Aug 28, 2023 | 14.19 | 14.26 | 14.12 | 14.15 | 10,720 | +0.17(+1.22%) |
Aug 25, 2023 | 13.97 | 14.05 | 13.89 | 13.98 | 10,338 | +0.06(+0.43%) |
Aug 24, 2023 | 13.97 | 14.08 | 13.92 | 13.92 | 15,731 | -0.21(-1.49%) |
Aug 23, 2023 | 14.13 | 14.16 | 13.97 | 14.13 | 17,850 | -0.11(-0.78%) |
Aug 22, 2023 | 14.25 | 14.35 | 14.17 | 14.24 | 14,144 | +0.13(+0.93%) |
Aug 21, 2023 | 14.01 | 14.12 | 13.94 | 14.11 | 27,919 | -0.17(-1.16%) |
Aug 18, 2023 | 14.20 | 14.28 | 14.17 | 14.28 | 22,196 | -0.25(-1.75%) |
Aug 17, 2023 | 14.57 | 14.62 | 14.52 | 14.53 | 11,612 | -0.12(-0.82%) |
Aug 16, 2023 | 14.61 | 14.73 | 14.61 | 14.65 | 46,201 | +0.15(+1.03%) |
Aug 15, 2023 | 14.65 | 14.66 | 14.50 | 14.50 | 12,042 | -0.42(-2.82%) |
Aug 14, 2023 | 14.96 | 14.99 | 14.87 | 14.92 | 23,053 | -0.17(-1.13%) |
Aug 11, 2023 | 15.05 | 15.12 | 15.04 | 15.09 | 7,932 | +0.28(+1.89%) |
Aug 10, 2023 | 15.09 | 15.13 | 14.75 | 14.81 | 32,033 | -0.59(-3.83%) |
Aug 09, 2023 | 15.27 | 15.43 | 15.26 | 15.40 | 8,651 | -0.40(-2.56%) |
Aug 08, 2023 | 15.72 | 15.83 | 15.50 | 15.80 | 26,706 | -0.23(-1.43%) |
Aug 07, 2023 | 15.93 | 16.26 | 15.88 | 16.04 | 40,438 | -1.00(-5.84%) |
Aug 04, 2023 | 16.99 | 17.19 | 16.86 | 17.03 | 33,829 | -0.08(-0.47%) |
Aug 03, 2023 | 17.13 | 17.18 | 17.01 | 17.11 | 12,208 | -0.02(-0.09%) |
Aug 02, 2023 | 17.06 | 17.15 | 16.97 | 17.12 | 7,345 | +0.18(+1.09%) |
Aug 01, 2023 | 17.00 | 17.03 | 16.92 | 16.94 | 6,592 | +0.07(+0.41%) |
Jul 31, 2023 | 16.89 | 16.92 | 16.81 | 16.87 | 23,982 | -0.44(-2.54%) |
Jul 28, 2023 | 17.37 | 17.40 | 17.26 | 17.31 | 7,325 | +0.11(+0.67%) |
Jul 27, 2023 | 17.47 | 17.47 | 17.20 | 17.20 | 18,466 | -0.43(-2.41%) |
Jul 26, 2023 | 17.47 | 17.62 | 17.46 | 17.62 | 14,636 | +0.20(+1.15%) |
Jul 25, 2023 | 17.28 | 17.43 | 17.28 | 17.42 | 13,556 | +0.26(+1.52%) |
Jul 24, 2023 | 17.18 | 17.23 | 17.11 | 17.16 | 6,776 | +0.12(+0.70%) |
Jul 21, 2023 | 17.04 | 17.10 | 16.99 | 17.04 | 13,888 | -0.12(-0.67%) |
Jul 20, 2023 | 17.30 | 17.30 | 17.08 | 17.16 | 17,623 | -0.25(-1.46%) |
Jul 19, 2023 | 17.38 | 17.41 | 17.32 | 17.41 | 2,811 | -0.02(-0.11%) |
Jul 18, 2023 | 17.31 | 17.43 | 17.26 | 17.43 | 14,892 | +0.09(+0.52%) |
Jul 17, 2023 | 17.21 | 17.37 | 17.17 | 17.34 | 14,160 | +0.07(+0.41%) |
Jul 14, 2023 | 17.29 | 17.37 | 17.20 | 17.27 | 18,140 | -0.28(-1.60%) |
Jul 13, 2023 | 17.53 | 17.63 | 17.48 | 17.55 | 33,739 | +0.28(+1.62%) |
Jul 12, 2023 | 17.26 | 17.33 | 17.21 | 17.27 | 29,074 | +0.48(+2.86%) |
Jul 11, 2023 | 16.79 | 16.85 | 16.70 | 16.79 | 25,155 | +0.21(+1.27%) |
Jul 10, 2023 | 16.56 | 16.67 | 16.51 | 16.58 | 25,811 | +0.28(+1.72%) |
Jul 07, 2023 | 16.24 | 16.43 | 16.18 | 16.30 | 21,687 | +0.04(+0.25%) |
Jul 06, 2023 | 16.30 | 16.30 | 16.08 | 16.26 | 32,335 | -0.23(-1.39%) |
Jul 05, 2023 | 16.78 | 16.79 | 16.40 | 16.49 | 73,397 | -1.34(-7.52%) |