Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.81 | 15.04 | 14.77 | 15.01 | 109,185 | +0.00(+0.00%) |
Sep 28, 2023 | 15.30 | 15.31 | 15.00 | 15.01 | 279,212 | -0.12(-0.77%) |
Sep 27, 2023 | 14.77 | 15.19 | 14.77 | 15.13 | 61,112 | +0.22(+1.51%) |
Sep 26, 2023 | 14.78 | 14.92 | 14.76 | 14.90 | 38,448 | +0.07(+0.46%) |
Sep 25, 2023 | 14.79 | 14.87 | 14.81 | 14.83 | 91,565 | +0.29(+2.01%) |
Sep 22, 2023 | 14.69 | 14.69 | 14.48 | 14.54 | 206,682 | -0.14(-0.93%) |
Sep 21, 2023 | 14.62 | 14.70 | 14.62 | 14.68 | 120,818 | +0.32(+2.25%) |
Sep 20, 2023 | 14.19 | 14.36 | 14.13 | 14.35 | 18,951 | +0.03(+0.24%) |
Sep 19, 2023 | 14.22 | 14.32 | 14.20 | 14.32 | 5,113 | +0.18(+1.25%) |
Sep 18, 2023 | 14.20 | 14.23 | 14.12 | 14.14 | 25,776 | +0.02(+0.14%) |
Sep 15, 2023 | 14.09 | 14.19 | 14.09 | 14.12 | 111,335 | +0.09(+0.62%) |
Sep 14, 2023 | 13.90 | 14.06 | 13.89 | 14.04 | 21,631 | +0.11(+0.79%) |
Sep 13, 2023 | 14.00 | 14.03 | 13.88 | 13.93 | 18,040 | -0.04(-0.27%) |
Sep 12, 2023 | 14.06 | 14.06 | 13.96 | 13.96 | 19,042 | -0.05(-0.38%) |
Sep 11, 2023 | 14.01 | 14.06 | 13.99 | 14.02 | 13,665 | +0.09(+0.62%) |
Sep 08, 2023 | 13.84 | 13.94 | 13.78 | 13.93 | 24,522 | -0.00(-0.04%) |
Sep 07, 2023 | 14.01 | 14.03 | 13.93 | 13.94 | 20,693 | -0.11(-0.79%) |
Sep 06, 2023 | 13.90 | 14.08 | 13.87 | 14.05 | 25,319 | +0.08(+0.55%) |
Sep 05, 2023 | 13.85 | 13.97 | 13.84 | 13.97 | 43,953 | +0.19(+1.40%) |
Sep 01, 2023 | 13.42 | 13.78 | 13.42 | 13.78 | 273,459 | +0.33(+2.46%) |
Aug 31, 2023 | 13.47 | 13.51 | 13.38 | 13.45 | 24,950 | -0.03(-0.23%) |
Aug 30, 2023 | 13.41 | 13.51 | 13.41 | 13.48 | 21,937 | +0.00(+0.00%) |
Aug 29, 2023 | 13.84 | 13.87 | 13.46 | 13.48 | 31,229 | -0.30(-2.17%) |
Aug 28, 2023 | 13.72 | 13.85 | 13.72 | 13.78 | 9,817 | -0.09(-0.66%) |
Aug 25, 2023 | 13.89 | 14.00 | 13.79 | 13.87 | 24,320 | +0.00(+0.03%) |
Aug 24, 2023 | 13.83 | 13.86 | 13.74 | 13.86 | 61,754 | +0.20(+1.49%) |
Aug 23, 2023 | 13.85 | 13.86 | 13.66 | 13.66 | 62,913 | -0.47(-3.32%) |
Aug 22, 2023 | 14.18 | 14.23 | 14.08 | 14.13 | 35,659 | -0.05(-0.38%) |
Aug 21, 2023 | 14.07 | 14.18 | 14.06 | 14.18 | 41,693 | +0.33(+2.39%) |
Aug 18, 2023 | 13.89 | 13.93 | 13.78 | 13.85 | 93,935 | -0.10(-0.71%) |
Aug 17, 2023 | 14.02 | 14.07 | 13.92 | 13.95 | 70,529 | +0.06(+0.42%) |
Aug 16, 2023 | 13.76 | 13.93 | 13.66 | 13.89 | 28,897 | +0.14(+0.98%) |
Aug 15, 2023 | 13.70 | 13.77 | 13.59 | 13.76 | 31,412 | +0.09(+0.67%) |
Aug 14, 2023 | 13.68 | 13.75 | 13.54 | 13.66 | 47,351 | +0.06(+0.46%) |
Aug 11, 2023 | 13.56 | 13.60 | 13.42 | 13.60 | 78,769 | +0.25(+1.88%) |
Aug 10, 2023 | 13.01 | 13.35 | 12.99 | 13.35 | 11,116 | +0.29(+2.22%) |
Aug 09, 2023 | 13.03 | 13.09 | 13.02 | 13.06 | 27,846 | -0.03(-0.21%) |
Aug 08, 2023 | 13.06 | 13.11 | 12.96 | 13.09 | 27,913 | -0.22(-1.67%) |
Aug 07, 2023 | 13.19 | 13.32 | 13.19 | 13.31 | 65,354 | +0.15(+1.18%) |
Aug 04, 2023 | 13.49 | 13.49 | 13.14 | 13.16 | 92,555 | -0.44(-3.20%) |
Aug 03, 2023 | 13.53 | 13.63 | 13.52 | 13.59 | 55,449 | +0.35(+2.63%) |
Aug 02, 2023 | 13.32 | 13.42 | 13.24 | 13.24 | 40,424 | +0.06(+0.42%) |
Aug 01, 2023 | 13.14 | 13.24 | 13.14 | 13.19 | 18,658 | +0.21(+1.59%) |
Jul 31, 2023 | 13.01 | 13.01 | 12.91 | 12.98 | 8,205 | +0.01(+0.07%) |
Jul 28, 2023 | 13.06 | 13.06 | 12.95 | 12.97 | 16,327 | -0.13(-1.03%) |
Jul 27, 2023 | 12.85 | 13.16 | 12.81 | 13.11 | 50,310 | +0.42(+3.27%) |
Jul 26, 2023 | 12.71 | 12.82 | 12.69 | 12.69 | 25,799 | -0.12(-0.97%) |
Jul 25, 2023 | 12.86 | 12.89 | 12.81 | 12.82 | 10,653 | +0.07(+0.52%) |
Jul 24, 2023 | 12.63 | 12.75 | 12.56 | 12.75 | 28,854 | +0.11(+0.84%) |
Jul 21, 2023 | 12.59 | 12.64 | 12.58 | 12.64 | 17,580 | -0.00(-0.02%) |
Jul 20, 2023 | 12.43 | 12.71 | 12.43 | 12.65 | 25,191 | +0.30(+2.45%) |
Jul 19, 2023 | 12.38 | 12.48 | 12.35 | 12.35 | 22,579 | -0.13(-1.01%) |
Jul 18, 2023 | 12.43 | 12.50 | 12.35 | 12.47 | 39,935 | -0.05(-0.40%) |
Jul 17, 2023 | 12.52 | 12.60 | 12.51 | 12.52 | 9,590 | -0.05(-0.37%) |
Jul 14, 2023 | 12.43 | 12.57 | 12.42 | 12.57 | 58,401 | +0.20(+1.63%) |
Jul 13, 2023 | 12.56 | 12.56 | 12.35 | 12.37 | 30,220 | -0.34(-2.66%) |
Jul 12, 2023 | 12.80 | 12.85 | 12.64 | 12.70 | 73,663 | -0.35(-2.67%) |
Jul 11, 2023 | 13.05 | 13.12 | 13.00 | 13.05 | 38,033 | -0.08(-0.59%) |
Jul 10, 2023 | 13.26 | 13.26 | 13.07 | 13.13 | 20,419 | -0.19(-1.45%) |
Jul 07, 2023 | 13.32 | 13.35 | 13.20 | 13.32 | 38,240 | +0.07(+0.51%) |
Jul 06, 2023 | 13.27 | 13.40 | 13.22 | 13.25 | 36,530 | +0.30(+2.32%) |
Jul 05, 2023 | 12.78 | 12.98 | 12.76 | 12.95 | 52,160 | +0.22(+1.70%) |