Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.81 | 13.81 | 13.55 | 13.61 | 11,821 | +0.26(+1.91%) |
Sep 28, 2023 | 13.33 | 13.56 | 13.29 | 13.35 | 35,903 | -0.17(-1.26%) |
Sep 27, 2023 | 13.61 | 13.72 | 13.42 | 13.52 | 20,078 | -0.19(-1.39%) |
Sep 26, 2023 | 13.83 | 13.84 | 13.61 | 13.71 | 16,579 | -0.14(-1.05%) |
Sep 25, 2023 | 13.76 | 13.88 | 13.83 | 13.86 | 9,017 | +0.05(+0.40%) |
Sep 22, 2023 | 13.80 | 13.88 | 13.71 | 13.80 | 58,742 | +0.25(+1.81%) |
Sep 21, 2023 | 13.75 | 13.75 | 13.50 | 13.55 | 22,901 | -0.23(-1.70%) |
Sep 20, 2023 | 13.91 | 13.95 | 13.76 | 13.79 | 69,318 | +0.28(+2.07%) |
Sep 19, 2023 | 13.51 | 13.53 | 13.44 | 13.51 | 12,567 | +0.06(+0.45%) |
Sep 18, 2023 | 13.50 | 13.54 | 13.44 | 13.45 | 27,143 | -0.42(-3.03%) |
Sep 15, 2023 | 13.93 | 13.99 | 13.82 | 13.87 | 25,049 | -0.03(-0.18%) |
Sep 14, 2023 | 13.74 | 13.93 | 13.73 | 13.89 | 15,000 | +0.04(+0.32%) |
Sep 13, 2023 | 13.77 | 13.90 | 13.77 | 13.85 | 63,725 | +0.02(+0.14%) |
Sep 12, 2023 | 13.79 | 13.90 | 13.73 | 13.83 | 21,678 | -0.14(-1.00%) |
Sep 11, 2023 | 13.93 | 13.99 | 13.88 | 13.97 | 53,754 | -0.04(-0.29%) |
Sep 08, 2023 | 14.08 | 14.08 | 13.99 | 14.01 | 32,772 | +0.06(+0.43%) |
Sep 07, 2023 | 14.03 | 14.04 | 13.93 | 13.95 | 25,373 | -0.14(-1.03%) |
Sep 06, 2023 | 14.11 | 14.18 | 13.95 | 14.10 | 28,321 | +0.07(+0.46%) |
Sep 05, 2023 | 14.06 | 14.16 | 14.02 | 14.03 | 54,893 | -0.08(-0.57%) |
Sep 01, 2023 | 14.21 | 14.22 | 14.05 | 14.11 | 19,324 | -0.02(-0.14%) |
Aug 31, 2023 | 14.05 | 14.29 | 14.05 | 14.13 | 29,215 | -0.25(-1.74%) |
Aug 30, 2023 | 14.29 | 14.38 | 14.14 | 14.38 | 19,188 | +0.24(+1.70%) |
Aug 29, 2023 | 13.77 | 14.14 | 13.76 | 14.14 | 31,233 | +0.26(+1.87%) |
Aug 28, 2023 | 13.55 | 14.16 | 13.51 | 13.88 | 54,953 | +0.18(+1.31%) |
Aug 25, 2023 | 13.56 | 13.80 | 13.53 | 13.70 | 43,898 | -0.04(-0.29%) |
Aug 24, 2023 | 13.70 | 13.84 | 13.64 | 13.74 | 42,742 | -0.21(-1.54%) |
Aug 23, 2023 | 13.59 | 14.04 | 13.59 | 13.96 | 19,443 | +0.22(+1.60%) |
Aug 22, 2023 | 13.58 | 13.87 | 13.58 | 13.73 | 26,462 | -0.09(-0.62%) |
Aug 21, 2023 | 13.74 | 13.85 | 13.67 | 13.82 | 40,618 | -0.13(-0.93%) |
Aug 18, 2023 | 13.72 | 14.00 | 13.72 | 13.95 | 28,214 | -0.05(-0.36%) |
Aug 17, 2023 | 14.12 | 14.18 | 13.99 | 14.00 | 15,205 | -0.18(-1.23%) |
Aug 16, 2023 | 14.15 | 14.33 | 14.08 | 14.18 | 23,853 | -0.30(-2.11%) |
Aug 15, 2023 | 14.39 | 14.78 | 14.39 | 14.48 | 25,739 | -0.21(-1.43%) |
Aug 14, 2023 | 14.47 | 14.76 | 14.46 | 14.69 | 43,193 | +0.06(+0.44%) |
Aug 11, 2023 | 14.66 | 14.70 | 14.45 | 14.62 | 15,276 | -0.15(-1.05%) |
Aug 10, 2023 | 14.91 | 15.05 | 14.77 | 14.78 | 11,914 | +0.12(+0.82%) |
Aug 09, 2023 | 14.70 | 14.74 | 14.55 | 14.66 | 24,904 | -0.05(-0.34%) |
Aug 08, 2023 | 14.41 | 14.72 | 14.41 | 14.71 | 24,475 | +0.12(+0.82%) |
Aug 07, 2023 | 14.50 | 14.63 | 14.43 | 14.59 | 29,930 | +0.00(+0.00%) |
Aug 04, 2023 | 14.49 | 14.75 | 14.48 | 14.59 | 16,208 | +0.23(+1.60%) |
Aug 03, 2023 | 14.26 | 14.46 | 14.19 | 14.36 | 24,017 | +0.00(+0.00%) |
Aug 02, 2023 | 14.41 | 14.47 | 14.22 | 14.36 | 50,041 | -0.39(-2.64%) |
Aug 01, 2023 | 14.81 | 14.91 | 14.62 | 14.75 | 26,941 | +0.19(+1.30%) |
Jul 31, 2023 | 14.68 | 14.80 | 14.47 | 14.56 | 40,204 | +0.33(+2.32%) |
Jul 28, 2023 | 14.09 | 14.43 | 14.09 | 14.23 | 157,119 | +0.15(+1.05%) |
Jul 27, 2023 | 14.30 | 14.31 | 14.03 | 14.08 | 51,016 | -0.10(-0.69%) |
Jul 26, 2023 | 13.87 | 14.24 | 13.87 | 14.18 | 49,226 | +0.08(+0.57%) |
Jul 25, 2023 | 14.09 | 14.28 | 13.97 | 14.10 | 19,503 | -0.10(-0.74%) |
Jul 24, 2023 | 14.09 | 14.22 | 14.02 | 14.20 | 168,390 | +0.03(+0.24%) |
Jul 21, 2023 | 14.20 | 14.21 | 14.15 | 14.17 | 41,547 | -0.13(-0.91%) |
Jul 20, 2023 | 14.42 | 14.42 | 14.30 | 14.30 | 150,988 | -0.34(-2.32%) |
Jul 19, 2023 | 14.56 | 14.66 | 14.52 | 14.64 | 36,967 | +0.64(+4.57%) |
Jul 18, 2023 | 14.14 | 14.19 | 13.98 | 14.00 | 27,412 | -0.05(-0.36%) |
Jul 17, 2023 | 14.12 | 14.17 | 14.02 | 14.05 | 18,894 | -0.02(-0.14%) |
Jul 14, 2023 | 14.15 | 14.31 | 14.05 | 14.07 | 47,421 | +0.09(+0.66%) |
Jul 13, 2023 | 14.00 | 14.03 | 13.82 | 13.98 | 54,885 | +0.20(+1.44%) |
Jul 12, 2023 | 13.72 | 13.78 | 13.68 | 13.78 | 8,480 | +0.55(+4.15%) |
Jul 11, 2023 | 13.11 | 13.40 | 13.11 | 13.23 | 54,324 | +0.03(+0.23%) |
Jul 10, 2023 | 13.18 | 13.38 | 13.14 | 13.20 | 161,102 | -0.11(-0.83%) |
Jul 07, 2023 | 13.24 | 13.37 | 13.22 | 13.31 | 89,814 | +0.22(+1.68%) |
Jul 06, 2023 | 13.13 | 13.18 | 13.03 | 13.09 | 12,323 | -0.09(-0.68%) |
Jul 05, 2023 | 13.36 | 13.38 | 13.18 | 13.18 | 12,781 | +0.04(+0.30%) |