Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.48 | 14.70 | 14.43 | 14.67 | 111,694 | +0.00(+0.00%) |
Sep 28, 2023 | 14.96 | 14.97 | 14.66 | 14.67 | 285,627 | -0.11(-0.77%) |
Sep 27, 2023 | 14.43 | 14.85 | 14.43 | 14.79 | 62,516 | +0.22(+1.51%) |
Sep 26, 2023 | 14.44 | 14.58 | 14.42 | 14.57 | 39,331 | +0.07(+0.46%) |
Sep 25, 2023 | 14.45 | 14.54 | 14.48 | 14.50 | 93,669 | +0.29(+2.01%) |
Sep 22, 2023 | 14.36 | 14.36 | 14.16 | 14.21 | 211,430 | -0.13(-0.93%) |
Sep 21, 2023 | 14.29 | 14.37 | 14.29 | 14.35 | 123,593 | +0.32(+2.25%) |
Sep 20, 2023 | 13.87 | 14.03 | 13.81 | 14.03 | 19,386 | +0.03(+0.24%) |
Sep 19, 2023 | 13.90 | 14.00 | 13.89 | 14.00 | 5,230 | +0.17(+1.25%) |
Sep 18, 2023 | 13.88 | 13.91 | 13.81 | 13.83 | 26,368 | +0.02(+0.14%) |
Sep 15, 2023 | 13.77 | 13.87 | 13.77 | 13.81 | 113,891 | +0.09(+0.62%) |
Sep 14, 2023 | 13.59 | 13.74 | 13.58 | 13.72 | 22,128 | +0.11(+0.79%) |
Sep 13, 2023 | 13.68 | 13.71 | 13.57 | 13.61 | 18,454 | -0.04(-0.27%) |
Sep 12, 2023 | 13.74 | 13.74 | 13.65 | 13.65 | 19,479 | -0.05(-0.38%) |
Sep 11, 2023 | 13.69 | 13.74 | 13.67 | 13.70 | 13,979 | +0.08(+0.62%) |
Sep 08, 2023 | 13.53 | 13.63 | 13.47 | 13.62 | 25,085 | -0.00(-0.03%) |
Sep 07, 2023 | 13.69 | 13.71 | 13.62 | 13.62 | 21,168 | -0.11(-0.79%) |
Sep 06, 2023 | 13.59 | 13.76 | 13.56 | 13.73 | 25,900 | +0.08(+0.55%) |
Sep 05, 2023 | 13.54 | 13.66 | 13.53 | 13.66 | 44,962 | +0.19(+1.40%) |
Sep 01, 2023 | 13.12 | 13.47 | 13.12 | 13.47 | 279,736 | +0.32(+2.46%) |
Aug 31, 2023 | 13.16 | 13.20 | 13.08 | 13.14 | 25,522 | -0.03(-0.23%) |
Aug 30, 2023 | 13.11 | 13.20 | 13.11 | 13.17 | 22,441 | +0.00(+0.00%) |
Aug 29, 2023 | 13.53 | 13.56 | 13.15 | 13.17 | 31,946 | -0.29(-2.18%) |
Aug 28, 2023 | 13.41 | 13.54 | 13.41 | 13.47 | 10,043 | -0.09(-0.66%) |
Aug 25, 2023 | 13.58 | 13.68 | 13.48 | 13.56 | 24,878 | +0.00(+0.03%) |
Aug 24, 2023 | 13.52 | 13.55 | 13.43 | 13.55 | 63,172 | +0.20(+1.49%) |
Aug 23, 2023 | 13.54 | 13.55 | 13.35 | 13.35 | 64,357 | -0.46(-3.32%) |
Aug 22, 2023 | 13.86 | 13.91 | 13.76 | 13.81 | 36,478 | -0.05(-0.38%) |
Aug 21, 2023 | 13.75 | 13.86 | 13.74 | 13.86 | 42,650 | +0.32(+2.39%) |
Aug 18, 2023 | 13.58 | 13.61 | 13.47 | 13.54 | 96,092 | -0.10(-0.71%) |
Aug 17, 2023 | 13.70 | 13.75 | 13.61 | 13.64 | 72,148 | +0.06(+0.42%) |
Aug 16, 2023 | 13.45 | 13.62 | 13.36 | 13.58 | 29,560 | +0.13(+0.98%) |
Aug 15, 2023 | 13.39 | 13.46 | 13.29 | 13.45 | 32,133 | +0.09(+0.67%) |
Aug 14, 2023 | 13.37 | 13.44 | 13.24 | 13.36 | 48,438 | +0.06(+0.46%) |
Aug 11, 2023 | 13.26 | 13.30 | 13.12 | 13.30 | 80,578 | +0.25(+1.88%) |
Aug 10, 2023 | 12.72 | 13.05 | 12.70 | 13.05 | 11,372 | +0.28(+2.22%) |
Aug 09, 2023 | 12.74 | 12.80 | 12.73 | 12.77 | 28,485 | -0.03(-0.21%) |
Aug 08, 2023 | 12.77 | 12.81 | 12.67 | 12.80 | 28,554 | -0.22(-1.67%) |
Aug 07, 2023 | 12.89 | 13.02 | 12.89 | 13.01 | 66,854 | +0.15(+1.18%) |
Aug 04, 2023 | 13.18 | 13.18 | 12.84 | 12.86 | 94,680 | -0.43(-3.20%) |
Aug 03, 2023 | 13.23 | 13.32 | 13.22 | 13.29 | 56,721 | +0.34(+2.63%) |
Aug 02, 2023 | 13.02 | 13.12 | 12.95 | 12.95 | 41,352 | +0.05(+0.42%) |
Aug 01, 2023 | 12.84 | 12.94 | 12.84 | 12.89 | 19,087 | +0.20(+1.59%) |
Jul 31, 2023 | 12.72 | 12.72 | 12.62 | 12.69 | 8,393 | +0.01(+0.07%) |
Jul 28, 2023 | 12.77 | 12.77 | 12.66 | 12.68 | 16,702 | -0.13(-1.03%) |
Jul 27, 2023 | 12.56 | 12.86 | 12.52 | 12.81 | 51,464 | +0.41(+3.27%) |
Jul 26, 2023 | 12.43 | 12.53 | 12.41 | 12.41 | 26,391 | -0.12(-0.97%) |
Jul 25, 2023 | 12.57 | 12.60 | 12.52 | 12.53 | 10,898 | +0.06(+0.52%) |
Jul 24, 2023 | 12.34 | 12.46 | 12.28 | 12.46 | 29,516 | +0.10(+0.84%) |
Jul 21, 2023 | 12.30 | 12.36 | 12.29 | 12.36 | 17,984 | -0.00(-0.02%) |
Jul 20, 2023 | 12.15 | 12.43 | 12.15 | 12.36 | 25,769 | +0.30(+2.45%) |
Jul 19, 2023 | 12.11 | 12.20 | 12.07 | 12.07 | 23,097 | -0.12(-1.01%) |
Jul 18, 2023 | 12.15 | 12.21 | 12.08 | 12.19 | 40,852 | -0.05(-0.40%) |
Jul 17, 2023 | 12.24 | 12.31 | 12.23 | 12.24 | 9,810 | -0.05(-0.37%) |
Jul 14, 2023 | 12.15 | 12.29 | 12.14 | 12.28 | 59,741 | +0.20(+1.63%) |
Jul 13, 2023 | 12.28 | 12.28 | 12.08 | 12.09 | 30,914 | -0.33(-2.66%) |
Jul 12, 2023 | 12.51 | 12.56 | 12.36 | 12.42 | 75,354 | -0.34(-2.67%) |
Jul 11, 2023 | 12.76 | 12.82 | 12.71 | 12.76 | 38,906 | -0.08(-0.59%) |
Jul 10, 2023 | 12.97 | 12.97 | 12.78 | 12.83 | 20,888 | -0.19(-1.45%) |
Jul 07, 2023 | 13.02 | 13.05 | 12.90 | 13.02 | 39,118 | +0.07(+0.51%) |
Jul 06, 2023 | 12.98 | 13.10 | 12.92 | 12.96 | 37,369 | +0.29(+2.32%) |
Jul 05, 2023 | 12.49 | 12.69 | 12.47 | 12.66 | 53,358 | +0.21(+1.70%) |