Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.93 | 15.34 | 14.84 | 15.25 | 647,275 | +0.09(+0.56%) |
Sep 28, 2023 | 14.23 | 15.63 | 14.17 | 15.16 | 2,245,406 | +1.23(+8.79%) |
Sep 27, 2023 | 13.87 | 14.01 | 13.87 | 13.94 | 125,758 | +0.07(+0.48%) |
Sep 26, 2023 | 14.10 | 14.16 | 13.84 | 13.87 | 168,950 | -0.32(-2.28%) |
Sep 25, 2023 | 13.91 | 14.19 | 14.08 | 14.19 | 244,293 | +0.25(+1.77%) |
Sep 22, 2023 | 14.09 | 14.38 | 13.95 | 13.95 | 800,102 | -0.14(-1.01%) |
Sep 21, 2023 | 14.14 | 14.20 | 14.07 | 14.09 | 122,120 | -0.04(-0.27%) |
Sep 20, 2023 | 14.02 | 14.30 | 13.98 | 14.13 | 364,529 | +0.14(+1.02%) |
Sep 19, 2023 | 14.15 | 14.20 | 13.98 | 13.98 | 362,986 | -0.16(-1.14%) |
Sep 18, 2023 | 14.13 | 14.15 | 14.06 | 14.15 | 197,580 | +0.09(+0.61%) |
Sep 15, 2023 | 14.01 | 14.12 | 14.00 | 14.06 | 378,627 | -0.03(-0.20%) |
Sep 14, 2023 | 14.01 | 14.15 | 13.96 | 14.09 | 102,341 | +0.07(+0.47%) |
Sep 13, 2023 | 13.92 | 14.06 | 13.91 | 14.02 | 143,334 | +0.11(+0.82%) |
Sep 12, 2023 | 13.78 | 13.95 | 13.78 | 13.91 | 166,303 | +0.10(+0.76%) |
Sep 11, 2023 | 13.75 | 13.85 | 13.75 | 13.80 | 83,292 | +0.06(+0.41%) |
Sep 08, 2023 | 13.74 | 13.80 | 13.73 | 13.75 | 124,021 | +0.01(+0.07%) |
Sep 07, 2023 | 13.79 | 13.86 | 13.74 | 13.74 | 108,912 | -0.10(-0.69%) |
Sep 06, 2023 | 13.87 | 13.87 | 13.73 | 13.83 | 120,506 | -0.02(-0.14%) |
Sep 05, 2023 | 13.87 | 13.87 | 13.76 | 13.85 | 121,186 | +0.01(+0.07%) |
Sep 01, 2023 | 13.87 | 13.87 | 13.78 | 13.84 | 116,582 | +0.05(+0.34%) |
Aug 31, 2023 | 13.82 | 13.87 | 13.79 | 13.79 | 82,983 | -0.06(-0.41%) |
Aug 30, 2023 | 13.82 | 13.90 | 13.81 | 13.85 | 151,357 | +0.02(+0.14%) |
Aug 29, 2023 | 13.85 | 13.90 | 13.80 | 13.83 | 89,060 | -0.02(-0.14%) |
Aug 28, 2023 | 13.85 | 13.92 | 13.78 | 13.85 | 90,618 | +0.06(+0.41%) |
Aug 25, 2023 | 13.74 | 13.84 | 13.73 | 13.79 | 81,293 | -0.02(-0.14%) |
Aug 24, 2023 | 13.93 | 13.95 | 13.74 | 13.81 | 142,645 | -0.09(-0.62%) |
Aug 23, 2023 | 13.94 | 13.94 | 13.82 | 13.90 | 127,073 | +0.00(+0.00%) |
Aug 22, 2023 | 13.87 | 13.93 | 13.84 | 13.90 | 98,956 | +0.01(+0.07%) |
Aug 21, 2023 | 13.84 | 13.91 | 13.78 | 13.89 | 122,408 | +0.03(+0.21%) |
Aug 18, 2023 | 13.80 | 13.90 | 13.79 | 13.86 | 198,889 | +0.09(+0.62%) |
Aug 17, 2023 | 13.78 | 13.89 | 13.78 | 13.78 | 84,160 | +0.00(+0.00%) |
Aug 16, 2023 | 13.78 | 13.87 | 13.78 | 13.78 | 124,780 | -0.03(-0.21%) |
Aug 15, 2023 | 13.87 | 13.93 | 13.78 | 13.80 | 118,195 | -0.16(-1.16%) |
Aug 14, 2023 | 13.98 | 14.10 | 13.88 | 13.97 | 141,134 | -0.13(-0.94%) |
Aug 11, 2023 | 13.97 | 14.11 | 13.97 | 14.10 | 107,615 | +0.06(+0.41%) |
Aug 10, 2023 | 13.96 | 14.10 | 13.96 | 14.04 | 125,712 | +0.06(+0.41%) |
Aug 09, 2023 | 13.99 | 14.24 | 13.97 | 13.98 | 210,252 | -0.07(-0.47%) |
Aug 08, 2023 | 14.18 | 14.17 | 13.97 | 14.05 | 224,099 | -0.13(-0.94%) |
Aug 07, 2023 | 13.89 | 14.20 | 13.88 | 14.18 | 222,280 | +0.22(+1.56%) |
Aug 04, 2023 | 13.93 | 14.02 | 13.89 | 13.97 | 201,823 | +0.08(+0.55%) |
Aug 03, 2023 | 13.72 | 13.91 | 13.71 | 13.89 | 143,130 | +0.13(+0.97%) |
Aug 02, 2023 | 13.78 | 13.83 | 13.70 | 13.76 | 294,862 | -0.11(-0.82%) |
Aug 01, 2023 | 13.97 | 14.01 | 13.85 | 13.87 | 215,496 | -0.17(-1.22%) |
Jul 31, 2023 | 14.08 | 14.08 | 13.90 | 14.04 | 189,647 | +0.09(+0.65%) |
Jul 28, 2023 | 14.01 | 14.01 | 13.85 | 13.95 | 344,388 | +0.08(+0.60%) |
Jul 27, 2023 | 14.11 | 14.14 | 13.85 | 13.87 | 355,808 | -0.19(-1.32%) |
Jul 26, 2023 | 13.96 | 14.17 | 13.96 | 14.05 | 290,182 | +0.06(+0.46%) |
Jul 25, 2023 | 14.06 | 14.19 | 13.97 | 13.99 | 203,938 | -0.10(-0.73%) |
Jul 24, 2023 | 13.98 | 14.16 | 13.98 | 14.09 | 262,847 | +0.11(+0.80%) |
Jul 21, 2023 | 14.00 | 14.06 | 13.96 | 13.98 | 177,217 | -0.02(-0.13%) |
Jul 20, 2023 | 13.91 | 14.07 | 13.90 | 14.00 | 177,195 | +0.11(+0.80%) |
Jul 19, 2023 | 13.80 | 13.93 | 13.80 | 13.89 | 101,743 | +0.09(+0.67%) |
Jul 18, 2023 | 13.74 | 13.85 | 13.73 | 13.79 | 89,630 | +0.05(+0.34%) |
Jul 17, 2023 | 13.80 | 13.83 | 13.71 | 13.75 | 115,940 | -0.09(-0.67%) |
Jul 14, 2023 | 13.82 | 13.87 | 13.74 | 13.84 | 182,525 | -0.02(-0.13%) |
Jul 13, 2023 | 13.69 | 13.92 | 13.69 | 13.86 | 207,880 | +0.15(+1.08%) |
Jul 12, 2023 | 13.69 | 13.79 | 13.69 | 13.71 | 146,778 | +0.01(+0.07%) |
Jul 11, 2023 | 13.76 | 13.77 | 13.65 | 13.70 | 141,575 | -0.03(-0.20%) |
Jul 10, 2023 | 13.65 | 13.77 | 13.65 | 13.73 | 272,612 | +0.03(+0.20%) |
Jul 07, 2023 | 13.71 | 13.78 | 13.67 | 13.70 | 108,473 | -0.03(-0.20%) |
Jul 06, 2023 | 13.66 | 13.74 | 13.61 | 13.73 | 152,486 | +0.00(+0.00%) |
Jul 05, 2023 | 13.66 | 13.77 | 13.54 | 13.73 | 200,613 | +0.03(+0.20%) |