Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.82 | 14.89 | 14.73 | 14.74 | 578,263 | -0.06(-0.37%) |
Sep 28, 2023 | 14.69 | 14.82 | 14.63 | 14.80 | 483,207 | +0.17(+1.13%) |
Sep 27, 2023 | 14.59 | 14.75 | 14.59 | 14.63 | 251,351 | +0.08(+0.57%) |
Sep 26, 2023 | 14.70 | 14.72 | 14.53 | 14.55 | 384,672 | -0.18(-1.25%) |
Sep 25, 2023 | 14.59 | 14.76 | 14.71 | 14.73 | 525,456 | +0.10(+0.69%) |
Sep 22, 2023 | 14.54 | 14.68 | 14.54 | 14.63 | 265,184 | +0.10(+0.70%) |
Sep 21, 2023 | 14.70 | 14.70 | 14.51 | 14.53 | 395,639 | -0.20(-1.37%) |
Sep 20, 2023 | 14.79 | 14.83 | 14.72 | 14.73 | 365,129 | -0.02(-0.12%) |
Sep 19, 2023 | 14.74 | 14.79 | 14.72 | 14.75 | 930,947 | +0.02(+0.12%) |
Sep 18, 2023 | 14.71 | 14.75 | 14.64 | 14.73 | 412,298 | +0.05(+0.31%) |
Sep 15, 2023 | 14.62 | 14.69 | 14.59 | 14.69 | 538,817 | +0.06(+0.44%) |
Sep 14, 2023 | 14.61 | 14.64 | 14.58 | 14.62 | 319,486 | +0.07(+0.51%) |
Sep 13, 2023 | 14.53 | 14.59 | 14.48 | 14.55 | 228,328 | +0.06(+0.44%) |
Sep 12, 2023 | 14.54 | 14.55 | 14.47 | 14.48 | 500,210 | -0.03(-0.19%) |
Sep 11, 2023 | 14.50 | 14.52 | 14.46 | 14.51 | 215,236 | +0.07(+0.51%) |
Sep 08, 2023 | 14.36 | 14.45 | 14.32 | 14.44 | 257,939 | +0.11(+0.77%) |
Sep 07, 2023 | 14.20 | 14.33 | 14.20 | 14.33 | 158,891 | +0.07(+0.52%) |
Sep 06, 2023 | 14.37 | 14.37 | 14.21 | 14.25 | 254,644 | -0.12(-0.83%) |
Sep 05, 2023 | 14.56 | 14.59 | 14.37 | 14.37 | 194,901 | -0.16(-1.08%) |
Sep 01, 2023 | 14.55 | 14.59 | 14.53 | 14.53 | 197,798 | +0.03(+0.19%) |
Aug 31, 2023 | 14.52 | 14.56 | 14.50 | 14.50 | 224,208 | +0.00(+0.00%) |
Aug 30, 2023 | 14.48 | 14.56 | 14.46 | 14.50 | 206,160 | +0.06(+0.38%) |
Aug 29, 2023 | 14.40 | 14.46 | 14.35 | 14.45 | 461,451 | +0.09(+0.64%) |
Aug 28, 2023 | 14.30 | 14.38 | 14.28 | 14.36 | 150,488 | +0.11(+0.77%) |
Aug 25, 2023 | 14.26 | 14.30 | 14.19 | 14.24 | 141,668 | +0.01(+0.06%) |
Aug 24, 2023 | 14.25 | 14.35 | 14.19 | 14.24 | 138,447 | +0.01(+0.06%) |
Aug 23, 2023 | 14.16 | 14.26 | 14.14 | 14.23 | 552,341 | +0.12(+0.85%) |
Aug 22, 2023 | 14.35 | 14.35 | 14.11 | 14.11 | 570,162 | -0.20(-1.41%) |
Aug 21, 2023 | 14.30 | 14.33 | 14.19 | 14.31 | 171,108 | +0.03(+0.19%) |
Aug 18, 2023 | 14.14 | 14.32 | 14.08 | 14.28 | 952,462 | +0.11(+0.78%) |
Aug 17, 2023 | 14.36 | 14.36 | 14.15 | 14.17 | 439,612 | -0.17(-1.15%) |
Aug 16, 2023 | 14.31 | 14.40 | 14.31 | 14.34 | 258,493 | -0.02(-0.13%) |
Aug 15, 2023 | 14.47 | 14.47 | 14.35 | 14.36 | 239,153 | -0.14(-0.95%) |
Aug 14, 2023 | 14.47 | 14.51 | 14.43 | 14.49 | 284,149 | +0.02(+0.13%) |
Aug 11, 2023 | 14.52 | 14.53 | 14.46 | 14.47 | 408,277 | -0.04(-0.25%) |
Aug 10, 2023 | 14.62 | 14.63 | 14.47 | 14.51 | 256,288 | -0.07(-0.50%) |
Aug 09, 2023 | 14.60 | 14.69 | 14.53 | 14.59 | 1,007,618 | +0.01(+0.06%) |
Aug 08, 2023 | 14.52 | 14.59 | 14.40 | 14.58 | 365,696 | -0.05(-0.31%) |
Aug 07, 2023 | 14.61 | 14.66 | 14.55 | 14.62 | 270,605 | +0.07(+0.51%) |
Aug 04, 2023 | 14.45 | 14.62 | 14.43 | 14.55 | 229,953 | +0.12(+0.83%) |
Aug 03, 2023 | 14.41 | 14.46 | 14.36 | 14.43 | 288,258 | -0.02(-0.13%) |
Aug 02, 2023 | 14.46 | 14.49 | 14.39 | 14.45 | 472,586 | -0.05(-0.32%) |
Aug 01, 2023 | 14.48 | 14.52 | 14.44 | 14.49 | 211,672 | -0.02(-0.13%) |
Jul 31, 2023 | 14.59 | 14.61 | 14.46 | 14.51 | 755,689 | +0.00(+0.00%) |
Jul 28, 2023 | 14.53 | 14.53 | 14.44 | 14.51 | 267,485 | +0.04(+0.25%) |
Jul 27, 2023 | 14.59 | 14.59 | 14.45 | 14.47 | 218,610 | -0.06(-0.44%) |
Jul 26, 2023 | 14.36 | 14.55 | 14.36 | 14.54 | 228,502 | +0.20(+1.41%) |
Jul 25, 2023 | 14.46 | 14.53 | 14.34 | 14.34 | 444,436 | -0.11(-0.76%) |
Jul 24, 2023 | 14.32 | 14.46 | 14.32 | 14.45 | 294,129 | +0.13(+0.90%) |
Jul 21, 2023 | 14.34 | 14.34 | 14.21 | 14.32 | 239,604 | +0.05(+0.32%) |
Jul 20, 2023 | 14.40 | 14.40 | 14.23 | 14.27 | 216,477 | -0.09(-0.64%) |
Jul 19, 2023 | 14.42 | 14.47 | 14.36 | 14.36 | 364,032 | -0.01(-0.06%) |
Jul 18, 2023 | 14.27 | 14.44 | 14.26 | 14.37 | 345,862 | +0.16(+1.10%) |
Jul 17, 2023 | 14.13 | 14.25 | 14.04 | 14.22 | 256,185 | +0.10(+0.72%) |
Jul 14, 2023 | 14.14 | 14.14 | 14.03 | 14.12 | 170,096 | -0.01(-0.07%) |
Jul 13, 2023 | 14.13 | 14.17 | 14.08 | 14.13 | 283,401 | +0.03(+0.20%) |
Jul 12, 2023 | 14.07 | 14.13 | 14.06 | 14.10 | 279,502 | +0.10(+0.72%) |
Jul 11, 2023 | 13.92 | 14.00 | 13.91 | 14.00 | 331,941 | +0.10(+0.73%) |
Jul 10, 2023 | 13.88 | 13.95 | 13.87 | 13.90 | 252,891 | +0.05(+0.33%) |
Jul 07, 2023 | 13.79 | 13.90 | 13.78 | 13.85 | 369,470 | +0.07(+0.53%) |
Jul 06, 2023 | 13.74 | 13.84 | 13.58 | 13.78 | 1,175,022 | +0.00(+0.00%) |
Jul 05, 2023 | 13.79 | 13.83 | 13.72 | 13.78 | 362,292 | -0.02(-0.13%) |