Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.44 | 15.48 | 15.05 | 15.22 | 596,887 | +0.02(+0.13%) |
Sep 28, 2023 | 14.70 | 15.30 | 14.52 | 15.20 | 421,407 | +0.50(+3.40%) |
Sep 27, 2023 | 14.89 | 15.55 | 14.37 | 14.70 | 354,127 | -0.16(-1.08%) |
Sep 26, 2023 | 15.50 | 16.25 | 14.81 | 14.86 | 570,061 | -0.51(-3.32%) |
Sep 25, 2023 | 15.72 | 15.60 | 15.25 | 15.37 | 610,016 | -0.45(-2.84%) |
Sep 22, 2023 | 16.02 | 16.28 | 15.39 | 15.82 | 994,697 | -0.23(-1.43%) |
Sep 21, 2023 | 15.74 | 16.08 | 14.73 | 16.05 | 1,017,505 | +0.02(+0.12%) |
Sep 20, 2023 | 17.29 | 17.35 | 16.00 | 16.03 | 798,521 | -1.33(-7.66%) |
Sep 19, 2023 | 18.93 | 19.03 | 17.15 | 17.36 | 937,559 | -1.29(-6.92%) |
Sep 18, 2023 | 16.17 | 19.34 | 16.03 | 18.65 | 1,759,318 | +2.84(+17.96%) |
Sep 15, 2023 | 14.87 | 16.03 | 14.85 | 15.81 | 4,397,909 | +1.04(+7.04%) |
Sep 14, 2023 | 14.58 | 14.86 | 13.78 | 14.77 | 970,091 | +0.23(+1.58%) |
Sep 13, 2023 | 16.51 | 16.69 | 14.46 | 14.54 | 911,163 | -1.95(-11.83%) |
Sep 12, 2023 | 15.23 | 16.78 | 15.23 | 16.49 | 1,502,212 | +1.26(+8.27%) |
Sep 11, 2023 | 14.12 | 15.92 | 13.95 | 15.23 | 1,518,161 | +1.37(+9.88%) |
Sep 08, 2023 | 14.20 | 14.52 | 13.78 | 13.86 | 398,941 | -0.32(-2.26%) |
Sep 07, 2023 | 13.87 | 14.24 | 13.51 | 14.18 | 679,252 | +0.23(+1.65%) |
Sep 06, 2023 | 13.89 | 14.47 | 13.38 | 13.95 | 520,200 | +0.12(+0.87%) |
Sep 05, 2023 | 13.89 | 16.04 | 13.71 | 13.83 | 2,090,670 | +0.51(+3.83%) |
Sep 01, 2023 | 14.31 | 14.45 | 12.94 | 13.32 | 627,026 | -0.84(-5.93%) |
Aug 31, 2023 | 14.30 | 14.56 | 13.68 | 14.16 | 789,129 | -0.14(-0.98%) |
Aug 30, 2023 | 14.41 | 14.94 | 14.17 | 14.30 | 401,974 | -0.13(-0.90%) |
Aug 29, 2023 | 14.56 | 15.39 | 14.33 | 14.43 | 484,446 | -0.13(-0.89%) |
Aug 28, 2023 | 13.60 | 14.71 | 13.60 | 14.56 | 432,217 | +1.00(+7.37%) |
Aug 25, 2023 | 13.68 | 13.89 | 13.18 | 13.56 | 166,976 | -0.07(-0.51%) |
Aug 24, 2023 | 13.94 | 14.18 | 13.62 | 13.63 | 196,158 | -0.31(-2.22%) |
Aug 23, 2023 | 14.03 | 14.41 | 13.85 | 13.94 | 260,873 | -0.10(-0.71%) |
Aug 22, 2023 | 13.86 | 14.07 | 13.44 | 14.04 | 261,820 | +0.41(+3.01%) |
Aug 21, 2023 | 12.66 | 14.01 | 12.66 | 13.63 | 460,645 | +0.95(+7.49%) |
Aug 18, 2023 | 12.03 | 12.81 | 11.80 | 12.68 | 219,738 | +0.48(+3.93%) |
Aug 17, 2023 | 13.12 | 13.40 | 12.00 | 12.20 | 306,548 | -0.90(-6.87%) |
Aug 16, 2023 | 13.64 | 13.64 | 12.45 | 13.10 | 314,968 | -0.57(-4.17%) |
Aug 15, 2023 | 13.43 | 14.03 | 13.23 | 13.67 | 283,699 | +0.24(+1.79%) |
Aug 14, 2023 | 13.66 | 14.08 | 13.23 | 13.43 | 356,329 | -0.19(-1.40%) |
Aug 11, 2023 | 12.54 | 13.83 | 12.51 | 13.62 | 632,827 | +1.35(+11.00%) |
Aug 10, 2023 | 12.77 | 13.28 | 12.24 | 12.27 | 488,778 | -0.11(-0.89%) |
Aug 09, 2023 | 12.21 | 12.70 | 12.11 | 12.38 | 219,252 | +0.17(+1.39%) |
Aug 08, 2023 | 11.85 | 12.45 | 11.85 | 12.21 | 211,374 | +0.36(+3.04%) |
Aug 07, 2023 | 12.02 | 12.22 | 11.80 | 11.85 | 248,799 | -0.20(-1.66%) |
Aug 04, 2023 | 12.48 | 12.48 | 11.81 | 12.05 | 230,043 | -0.37(-2.98%) |
Aug 03, 2023 | 12.40 | 12.62 | 12.29 | 12.42 | 151,456 | -0.04(-0.32%) |
Aug 02, 2023 | 12.43 | 12.81 | 12.19 | 12.46 | 164,483 | -0.17(-1.35%) |
Aug 01, 2023 | 13.60 | 13.70 | 12.15 | 12.63 | 634,954 | -0.99(-7.27%) |
Jul 31, 2023 | 12.79 | 13.87 | 12.73 | 13.62 | 657,824 | +0.84(+6.57%) |
Jul 28, 2023 | 12.07 | 13.11 | 11.89 | 12.78 | 387,292 | +0.94(+7.94%) |
Jul 27, 2023 | 12.27 | 12.35 | 11.63 | 11.84 | 382,341 | -0.31(-2.55%) |
Jul 26, 2023 | 12.31 | 12.63 | 11.93 | 12.15 | 167,662 | -0.20(-1.62%) |
Jul 25, 2023 | 12.56 | 12.86 | 12.31 | 12.35 | 209,152 | -0.23(-1.83%) |
Jul 24, 2023 | 13.45 | 13.51 | 12.01 | 12.58 | 430,360 | -0.90(-6.68%) |
Jul 21, 2023 | 13.88 | 14.30 | 13.45 | 13.48 | 208,902 | -0.33(-2.39%) |
Jul 20, 2023 | 13.33 | 14.03 | 13.01 | 13.81 | 645,452 | +0.48(+3.60%) |
Jul 19, 2023 | 14.03 | 14.45 | 13.17 | 13.33 | 486,960 | -0.65(-4.65%) |
Jul 18, 2023 | 12.96 | 14.20 | 12.79 | 13.98 | 1,102,790 | +1.49(+11.93%) |
Jul 17, 2023 | 12.18 | 12.71 | 12.09 | 12.49 | 357,833 | +0.38(+3.14%) |
Jul 14, 2023 | 12.15 | 12.50 | 11.96 | 12.11 | 180,197 | -0.05(-0.41%) |
Jul 13, 2023 | 12.07 | 12.43 | 11.89 | 12.16 | 222,526 | +0.15(+1.25%) |
Jul 12, 2023 | 12.44 | 12.70 | 11.96 | 12.01 | 401,581 | -0.22(-1.80%) |
Jul 11, 2023 | 12.94 | 12.99 | 11.86 | 12.23 | 467,606 | -0.73(-5.63%) |
Jul 10, 2023 | 12.02 | 13.17 | 12.00 | 12.96 | 485,853 | +0.88(+7.28%) |
Jul 07, 2023 | 12.12 | 12.37 | 11.89 | 12.08 | 312,822 | -0.04(-0.33%) |
Jul 06, 2023 | 12.00 | 12.27 | 11.79 | 12.12 | 335,050 | +0.01(+0.08%) |
Jul 05, 2023 | 12.17 | 12.32 | 11.84 | 12.11 | 355,188 | -0.18(-1.46%) |