Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.12 | 15.19 | 14.78 | 14.92 | 637,828 | -0.21(-1.39%) |
Sep 28, 2023 | 15.06 | 15.30 | 15.02 | 15.13 | 702,781 | +0.03(+0.20%) |
Sep 27, 2023 | 15.18 | 15.18 | 14.88 | 15.10 | 571,314 | +0.07(+0.47%) |
Sep 26, 2023 | 14.88 | 15.13 | 14.85 | 15.03 | 411,479 | +0.06(+0.40%) |
Sep 25, 2023 | 14.97 | 15.03 | 14.94 | 14.97 | 400,070 | -0.04(-0.27%) |
Sep 22, 2023 | 15.16 | 15.30 | 15.01 | 15.01 | 397,312 | -0.20(-1.31%) |
Sep 21, 2023 | 15.26 | 15.33 | 15.06 | 15.21 | 387,508 | -0.23(-1.49%) |
Sep 20, 2023 | 15.71 | 15.77 | 15.44 | 15.44 | 333,092 | -0.16(-1.03%) |
Sep 19, 2023 | 15.58 | 15.67 | 15.46 | 15.60 | 311,369 | +0.05(+0.32%) |
Sep 18, 2023 | 15.58 | 15.72 | 15.50 | 15.55 | 326,368 | -0.01(-0.06%) |
Sep 15, 2023 | 15.75 | 15.86 | 15.42 | 15.56 | 1,858,490 | -0.26(-1.64%) |
Sep 14, 2023 | 15.62 | 15.82 | 15.62 | 15.82 | 493,240 | +0.33(+2.13%) |
Sep 13, 2023 | 15.50 | 15.71 | 15.46 | 15.49 | 460,006 | +0.00(+0.00%) |
Sep 12, 2023 | 15.30 | 15.53 | 15.30 | 15.49 | 397,668 | +0.21(+1.37%) |
Sep 11, 2023 | 15.48 | 15.63 | 15.24 | 15.28 | 567,575 | -0.14(-0.91%) |
Sep 08, 2023 | 15.58 | 15.76 | 15.38 | 15.42 | 449,555 | -0.18(-1.15%) |
Sep 07, 2023 | 15.46 | 15.64 | 15.34 | 15.60 | 490,432 | +0.08(+0.52%) |
Sep 06, 2023 | 15.32 | 15.53 | 15.25 | 15.52 | 433,428 | +0.25(+1.64%) |
Sep 05, 2023 | 15.65 | 15.67 | 15.23 | 15.27 | 585,207 | -0.55(-3.48%) |
Sep 01, 2023 | 15.77 | 15.94 | 15.71 | 15.82 | 567,947 | +0.21(+1.35%) |
Aug 31, 2023 | 15.73 | 15.85 | 15.60 | 15.61 | 426,010 | -0.12(-0.76%) |
Aug 30, 2023 | 15.67 | 15.90 | 15.65 | 15.73 | 402,627 | -0.05(-0.32%) |
Aug 29, 2023 | 15.79 | 15.92 | 15.72 | 15.78 | 527,560 | -0.05(-0.32%) |
Aug 28, 2023 | 15.59 | 15.84 | 15.59 | 15.83 | 343,955 | +0.32(+2.06%) |
Aug 25, 2023 | 15.42 | 15.64 | 15.36 | 15.51 | 471,735 | +0.15(+0.98%) |
Aug 24, 2023 | 15.50 | 15.63 | 15.26 | 15.36 | 569,118 | -0.23(-1.48%) |
Aug 23, 2023 | 15.33 | 15.68 | 15.29 | 15.59 | 427,106 | +0.23(+1.50%) |
Aug 22, 2023 | 15.14 | 15.45 | 15.14 | 15.36 | 455,228 | +0.23(+1.52%) |
Aug 21, 2023 | 15.13 | 15.29 | 15.02 | 15.13 | 425,858 | +0.02(+0.13%) |
Aug 18, 2023 | 14.76 | 15.21 | 14.76 | 15.11 | 594,018 | +0.18(+1.21%) |
Aug 17, 2023 | 14.92 | 15.17 | 14.85 | 14.93 | 574,568 | +0.08(+0.54%) |
Aug 16, 2023 | 14.83 | 15.00 | 14.78 | 14.85 | 655,133 | +0.00(+0.00%) |
Aug 15, 2023 | 14.75 | 14.95 | 14.69 | 14.85 | 671,509 | +0.02(+0.13%) |
Aug 14, 2023 | 14.83 | 14.88 | 14.67 | 14.83 | 587,746 | -0.12(-0.80%) |
Aug 11, 2023 | 14.54 | 14.98 | 14.44 | 14.95 | 659,636 | +0.27(+1.84%) |
Aug 10, 2023 | 15.14 | 15.33 | 14.59 | 14.68 | 1,016,660 | -0.48(-3.17%) |
Aug 09, 2023 | 15.21 | 15.23 | 15.00 | 15.16 | 407,899 | -0.04(-0.26%) |
Aug 08, 2023 | 15.19 | 15.29 | 15.00 | 15.20 | 519,688 | -0.21(-1.36%) |
Aug 07, 2023 | 15.56 | 15.64 | 15.02 | 15.41 | 766,571 | -0.02(-0.13%) |
Aug 04, 2023 | 14.89 | 15.66 | 14.79 | 15.43 | 725,846 | +0.58(+3.91%) |
Aug 03, 2023 | 16.43 | 16.47 | 14.70 | 14.85 | 1,348,811 | -0.80(-5.11%) |
Aug 02, 2023 | 15.67 | 15.78 | 15.56 | 15.65 | 431,184 | -0.21(-1.32%) |
Aug 01, 2023 | 15.66 | 15.89 | 15.53 | 15.86 | 484,332 | +0.16(+1.02%) |
Jul 31, 2023 | 15.39 | 15.71 | 15.39 | 15.70 | 583,642 | +0.30(+1.95%) |
Jul 28, 2023 | 15.62 | 15.79 | 15.39 | 15.40 | 332,077 | -0.06(-0.39%) |
Jul 27, 2023 | 15.69 | 15.73 | 15.38 | 15.46 | 361,353 | -0.14(-0.90%) |
Jul 26, 2023 | 15.46 | 15.71 | 15.43 | 15.60 | 398,330 | +0.23(+1.50%) |
Jul 25, 2023 | 15.70 | 15.87 | 15.37 | 15.37 | 302,876 | -0.18(-1.16%) |
Jul 24, 2023 | 15.41 | 15.65 | 15.38 | 15.55 | 325,958 | +0.08(+0.52%) |
Jul 21, 2023 | 16.06 | 16.06 | 15.41 | 15.47 | 473,949 | -0.43(-2.70%) |
Jul 20, 2023 | 15.72 | 15.92 | 15.44 | 15.90 | 507,869 | +0.16(+1.02%) |
Jul 19, 2023 | 15.76 | 15.82 | 15.55 | 15.74 | 343,457 | +0.14(+0.90%) |
Jul 18, 2023 | 15.64 | 15.78 | 15.54 | 15.60 | 452,529 | +0.02(+0.13%) |
Jul 17, 2023 | 15.66 | 15.79 | 15.57 | 15.58 | 469,686 | -0.14(-0.89%) |
Jul 14, 2023 | 15.99 | 16.08 | 15.61 | 15.72 | 471,922 | -0.35(-2.18%) |
Jul 13, 2023 | 16.42 | 16.42 | 15.93 | 16.07 | 527,257 | -0.36(-2.19%) |
Jul 12, 2023 | 16.00 | 16.49 | 15.72 | 16.43 | 710,971 | +0.76(+4.85%) |
Jul 11, 2023 | 15.63 | 15.77 | 15.57 | 15.67 | 700,089 | +0.11(+0.71%) |
Jul 10, 2023 | 14.99 | 15.92 | 14.99 | 15.56 | 1,089,965 | +0.57(+3.80%) |
Jul 07, 2023 | 14.74 | 15.11 | 14.74 | 14.99 | 472,353 | +0.34(+2.32%) |
Jul 06, 2023 | 14.73 | 14.87 | 14.53 | 14.65 | 425,444 | -0.18(-1.21%) |
Jul 05, 2023 | 15.00 | 15.07 | 14.80 | 14.83 | 482,318 | -0.29(-1.92%) |