Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.54 | 13.75 | 13.54 | 13.61 | 4,242 | -0.21(-1.51%) |
Sep 28, 2023 | 13.61 | 13.89 | 13.56 | 13.82 | 14,440 | +0.12(+0.87%) |
Sep 27, 2023 | 13.29 | 13.89 | 13.29 | 13.70 | 12,325 | +0.47(+3.52%) |
Sep 26, 2023 | 13.31 | 13.38 | 12.94 | 13.23 | 12,388 | +0.01(+0.07%) |
Sep 25, 2023 | 12.98 | 13.22 | 12.98 | 13.22 | 14,736 | +0.24(+1.83%) |
Sep 22, 2023 | 12.99 | 13.14 | 12.62 | 12.98 | 39,244 | -0.02(-0.15%) |
Sep 21, 2023 | 13.06 | 13.39 | 12.86 | 13.00 | 14,807 | -0.10(-0.76%) |
Sep 20, 2023 | 13.50 | 13.59 | 13.06 | 13.10 | 9,991 | +0.05(+0.38%) |
Sep 19, 2023 | 13.18 | 13.21 | 12.80 | 13.05 | 19,273 | -0.18(-1.35%) |
Sep 18, 2023 | 13.26 | 13.36 | 12.13 | 13.23 | 29,187 | +0.10(+0.76%) |
Sep 15, 2023 | 13.42 | 13.56 | 13.13 | 13.13 | 20,406 | -0.35(-2.58%) |
Sep 14, 2023 | 13.54 | 13.68 | 13.48 | 13.48 | 17,982 | +0.04(+0.30%) |
Sep 13, 2023 | 13.75 | 14.04 | 13.40 | 13.44 | 15,500 | -0.22(-1.60%) |
Sep 12, 2023 | 13.98 | 13.98 | 13.66 | 13.66 | 6,929 | -0.44(-3.10%) |
Sep 11, 2023 | 14.16 | 14.43 | 14.07 | 14.09 | 21,978 | -0.17(-1.18%) |
Sep 08, 2023 | 13.74 | 14.32 | 13.64 | 14.26 | 23,159 | +0.82(+6.13%) |
Sep 07, 2023 | 13.97 | 14.15 | 13.34 | 13.44 | 35,940 | -0.65(-4.65%) |
Sep 06, 2023 | 14.19 | 14.27 | 13.89 | 14.09 | 22,163 | -0.18(-1.25%) |
Sep 05, 2023 | 14.24 | 14.47 | 14.09 | 14.27 | 12,610 | -0.03(-0.24%) |
Sep 01, 2023 | 14.20 | 14.48 | 14.20 | 14.31 | 21,968 | -0.02(-0.17%) |
Aug 31, 2023 | 14.26 | 14.40 | 14.20 | 14.33 | 15,048 | +0.22(+1.55%) |
Aug 30, 2023 | 14.04 | 14.22 | 14.04 | 14.11 | 16,252 | -0.02(-0.14%) |
Aug 29, 2023 | 13.96 | 14.30 | 13.96 | 14.13 | 7,013 | +0.19(+1.35%) |
Aug 28, 2023 | 14.07 | 14.07 | 13.65 | 13.95 | 21,263 | -0.13(-0.92%) |
Aug 25, 2023 | 14.11 | 14.30 | 13.79 | 14.07 | 17,222 | -0.11(-0.77%) |
Aug 24, 2023 | 14.47 | 14.47 | 14.10 | 14.18 | 4,355 | -0.30(-2.06%) |
Aug 23, 2023 | 14.36 | 14.58 | 14.18 | 14.48 | 23,877 | +0.17(+1.18%) |
Aug 22, 2023 | 13.45 | 14.46 | 13.45 | 14.31 | 42,692 | +0.62(+4.49%) |
Aug 21, 2023 | 13.25 | 13.81 | 13.07 | 13.70 | 49,730 | +0.36(+2.68%) |
Aug 18, 2023 | 13.29 | 13.64 | 13.24 | 13.34 | 13,188 | -0.05(-0.37%) |
Aug 17, 2023 | 12.90 | 13.49 | 12.77 | 13.39 | 16,053 | +0.47(+3.61%) |
Aug 16, 2023 | 13.24 | 13.76 | 12.91 | 12.92 | 36,262 | +0.37(+2.92%) |
Aug 15, 2023 | 12.41 | 12.89 | 12.40 | 12.56 | 14,499 | -0.16(-1.25%) |
Aug 14, 2023 | 13.30 | 13.51 | 12.62 | 12.72 | 16,004 | -0.60(-4.47%) |
Aug 11, 2023 | 13.70 | 13.86 | 13.01 | 13.31 | 30,322 | -0.53(-3.80%) |
Aug 10, 2023 | 13.75 | 13.89 | 13.45 | 13.84 | 26,501 | +0.18(+1.31%) |
Aug 09, 2023 | 12.61 | 13.84 | 12.57 | 13.66 | 61,858 | +0.98(+7.75%) |
Aug 08, 2023 | 12.68 | 12.70 | 12.50 | 12.68 | 10,544 | -0.01(-0.08%) |
Aug 07, 2023 | 12.77 | 12.77 | 12.48 | 12.69 | 6,402 | -0.04(-0.31%) |
Aug 04, 2023 | 12.50 | 12.73 | 12.50 | 12.73 | 1,468 | +0.05(+0.39%) |
Aug 03, 2023 | 12.76 | 12.81 | 12.58 | 12.68 | 8,526 | +0.09(+0.71%) |
Aug 02, 2023 | 13.09 | 13.09 | 12.40 | 12.59 | 14,349 | -0.39(-2.98%) |
Aug 01, 2023 | 12.86 | 13.23 | 12.86 | 12.97 | 22,276 | +0.08(+0.61%) |
Jul 31, 2023 | 12.47 | 13.20 | 12.47 | 12.89 | 36,839 | +0.29(+2.28%) |
Jul 28, 2023 | 11.95 | 12.86 | 11.95 | 12.61 | 46,709 | +0.70(+5.92%) |
Jul 27, 2023 | 12.15 | 12.15 | 11.72 | 11.90 | 24,635 | +0.03(+0.25%) |
Jul 26, 2023 | 11.60 | 11.87 | 11.52 | 11.87 | 31,962 | +0.44(+3.82%) |
Jul 25, 2023 | 11.17 | 11.45 | 11.17 | 11.44 | 11,521 | +0.22(+1.95%) |
Jul 24, 2023 | 11.31 | 11.31 | 10.98 | 11.22 | 7,550 | -0.09(-0.79%) |
Jul 21, 2023 | 11.21 | 11.36 | 11.11 | 11.31 | 8,734 | +0.10(+0.89%) |
Jul 20, 2023 | 11.30 | 11.38 | 11.11 | 11.21 | 6,996 | -0.04(-0.35%) |
Jul 19, 2023 | 11.23 | 11.25 | 11.14 | 11.25 | 6,615 | +0.02(+0.18%) |
Jul 18, 2023 | 11.21 | 11.39 | 10.80 | 11.23 | 9,382 | +0.11(+0.98%) |
Jul 17, 2023 | 11.21 | 11.29 | 11.12 | 11.12 | 4,132 | -0.04(-0.36%) |
Jul 14, 2023 | 11.16 | 11.23 | 11.16 | 11.16 | 4,705 | +0.01(+0.09%) |
Jul 13, 2023 | 11.11 | 11.15 | 11.11 | 11.15 | 2,067 | +0.07(+0.63%) |
Jul 12, 2023 | 11.09 | 11.12 | 11.03 | 11.08 | 3,101 | -0.03(-0.27%) |
Jul 11, 2023 | 11.11 | 11.20 | 11.01 | 11.11 | 5,566 | +0.09(+0.81%) |
Jul 10, 2023 | 11.11 | 11.20 | 11.02 | 11.02 | 4,636 | +0.00(+0.00%) |
Jul 07, 2023 | 11.06 | 11.35 | 11.02 | 11.02 | 5,730 | -0.13(-1.16%) |
Jul 06, 2023 | 11.06 | 11.15 | 10.93 | 11.15 | 6,898 | +0.04(+0.36%) |
Jul 05, 2023 | 11.26 | 11.34 | 11.08 | 11.11 | 4,393 | -0.18(-1.58%) |