Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.94 | 15.00 | 14.93 | 14.93 | 2,241 | +0.09(+0.58%) |
Sep 28, 2023 | 14.84 | 14.84 | 14.81 | 14.84 | 290 | +0.13(+0.87%) |
Sep 27, 2023 | 14.70 | 14.72 | 14.70 | 14.72 | 4,353 | +0.03(+0.21%) |
Sep 26, 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 18 | -0.00(-0.02%) |
Sep 25, 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 56 | -0.23(-1.52%) |
Sep 22, 2023 | 14.89 | 14.93 | 14.88 | 14.91 | 918 | +0.54(+3.75%) |
Sep 21, 2023 | 14.32 | 14.38 | 14.32 | 14.38 | 203 | -0.14(-0.93%) |
Sep 20, 2023 | 14.53 | 14.53 | 14.51 | 14.51 | 227 | -0.12(-0.80%) |
Sep 19, 2023 | 14.61 | 14.63 | 14.61 | 14.63 | 246 | -0.09(-0.63%) |
Sep 18, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 154 | -0.04(-0.27%) |
Sep 15, 2023 | 14.75 | 14.78 | 14.74 | 14.76 | 3,572 | -0.10(-0.68%) |
Sep 14, 2023 | 14.87 | 14.89 | 14.86 | 14.86 | 2,216 | -0.14(-0.92%) |
Sep 13, 2023 | 14.98 | 15.00 | 14.97 | 15.00 | 721 | -0.15(-1.02%) |
Sep 12, 2023 | 15.16 | 15.16 | 15.15 | 15.15 | 307 | +0.02(+0.13%) |
Sep 11, 2023 | 15.08 | 15.19 | 15.08 | 15.13 | 1,493 | +0.22(+1.48%) |
Sep 08, 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 181 | +0.00(+0.00%) |
Sep 07, 2023 | 15.08 | 15.08 | 14.91 | 14.91 | 518 | -0.58(-3.77%) |
Sep 06, 2023 | 15.57 | 15.57 | 15.49 | 15.49 | 389 | +0.03(+0.19%) |
Sep 05, 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 287 | -0.29(-1.86%) |
Sep 01, 2023 | 15.83 | 15.83 | 15.75 | 15.76 | 5,512 | -0.01(-0.05%) |
Aug 31, 2023 | 15.80 | 15.80 | 15.77 | 15.77 | 1,055 | +0.01(+0.09%) |
Aug 30, 2023 | 15.69 | 15.76 | 15.69 | 15.75 | 544 | +0.19(+1.24%) |
Aug 29, 2023 | 15.46 | 15.56 | 15.46 | 15.56 | 1,801 | +0.56(+3.73%) |
Aug 28, 2023 | 14.96 | 15.03 | 14.96 | 15.00 | 15,079 | +0.26(+1.76%) |
Aug 25, 2023 | 14.82 | 14.82 | 14.72 | 14.74 | 1,344 | -0.46(-3.02%) |
Aug 24, 2023 | 15.25 | 15.25 | 15.20 | 15.20 | 4,850 | +0.16(+1.09%) |
Aug 23, 2023 | 15.05 | 15.08 | 15.03 | 15.03 | 1,443 | -0.26(-1.70%) |
Aug 22, 2023 | 15.37 | 15.37 | 15.29 | 15.29 | 221 | +0.30(+2.00%) |
Aug 21, 2023 | 14.75 | 14.99 | 14.75 | 14.99 | 9,090 | -0.02(-0.15%) |
Aug 18, 2023 | 14.96 | 15.02 | 14.87 | 15.02 | 40,263 | -0.27(-1.78%) |
Aug 17, 2023 | 15.32 | 15.32 | 15.29 | 15.29 | 4,575 | +0.16(+1.05%) |
Aug 16, 2023 | 15.02 | 15.19 | 15.02 | 15.13 | 4,196 | -0.36(-2.35%) |
Aug 15, 2023 | 15.58 | 15.58 | 15.38 | 15.50 | 1,858 | -0.35(-2.22%) |
Aug 14, 2023 | 15.66 | 15.85 | 15.66 | 15.85 | 459 | -0.05(-0.29%) |
Aug 11, 2023 | 16.05 | 16.20 | 15.86 | 15.89 | 13,805 | -0.45(-2.77%) |
Aug 10, 2023 | 16.34 | 16.36 | 16.34 | 16.35 | 1,673 | -0.09(-0.55%) |
Aug 09, 2023 | 16.43 | 16.44 | 16.38 | 16.44 | 825 | -0.23(-1.37%) |
Aug 08, 2023 | 16.50 | 16.67 | 16.50 | 16.67 | 760 | -0.20(-1.19%) |
Aug 07, 2023 | 16.88 | 16.88 | 16.87 | 16.87 | 884 | -0.02(-0.11%) |
Aug 04, 2023 | 16.95 | 17.23 | 16.88 | 16.88 | 11,421 | +0.02(+0.14%) |
Aug 03, 2023 | 16.88 | 16.90 | 16.83 | 16.86 | 1,831 | +0.22(+1.30%) |
Aug 02, 2023 | 16.74 | 16.74 | 16.61 | 16.65 | 2,386 | -0.12(-0.72%) |
Aug 01, 2023 | 16.74 | 16.77 | 16.74 | 16.77 | 106 | -0.06(-0.35%) |
Jul 31, 2023 | 16.61 | 16.83 | 16.61 | 16.83 | 1,064 | +0.08(+0.48%) |
Jul 28, 2023 | 16.53 | 16.83 | 16.53 | 16.75 | 12,813 | +0.46(+2.85%) |
Jul 27, 2023 | 16.39 | 16.39 | 16.28 | 16.28 | 20,162 | -0.27(-1.63%) |
Jul 26, 2023 | 16.56 | 16.56 | 16.55 | 16.55 | 496 | -0.17(-1.00%) |
Jul 25, 2023 | 16.73 | 16.73 | 16.58 | 16.72 | 4,219 | +0.13(+0.79%) |
Jul 24, 2023 | 16.48 | 16.64 | 16.48 | 16.59 | 1,218 | +0.27(+1.65%) |
Jul 21, 2023 | 16.35 | 16.35 | 16.32 | 16.32 | 264 | -0.13(-0.77%) |
Jul 20, 2023 | 16.50 | 16.50 | 16.42 | 16.45 | 5,331 | -0.51(-3.03%) |
Jul 19, 2023 | 17.04 | 17.04 | 16.96 | 16.96 | 1,257 | -0.19(-1.11%) |
Jul 18, 2023 | 17.38 | 17.38 | 17.03 | 17.15 | 10,774 | -0.24(-1.35%) |
Jul 17, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 77 | -0.13(-0.73%) |
Jul 14, 2023 | 17.55 | 17.55 | 17.51 | 17.51 | 550 | +0.05(+0.27%) |
Jul 13, 2023 | 17.19 | 17.56 | 17.19 | 17.46 | 9,505 | +0.60(+3.55%) |
Jul 12, 2023 | 16.88 | 16.88 | 16.79 | 16.86 | 26,537 | -0.23(-1.32%) |
Jul 11, 2023 | 17.13 | 17.13 | 16.96 | 17.09 | 847 | +0.35(+2.08%) |
Jul 10, 2023 | 16.79 | 16.79 | 16.70 | 16.74 | 4,657 | -0.11(-0.67%) |
Jul 07, 2023 | 17.01 | 17.01 | 16.78 | 16.86 | 52,826 | +0.04(+0.22%) |
Jul 06, 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 111 | -0.10(-0.59%) |
Jul 05, 2023 | 16.92 | 16.93 | 16.90 | 16.92 | 355 | +0.16(+0.98%) |