Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.19 | 15.50 | 15.19 | 15.35 | 4,492 | +0.75(+5.14%) |
Sep 28, 2023 | 15.19 | 15.19 | 14.60 | 14.60 | 5,098 | -0.40(-2.67%) |
Sep 27, 2023 | 14.68 | 15.21 | 14.68 | 15.00 | 7,245 | +0.59(+4.10%) |
Sep 26, 2023 | 14.38 | 14.70 | 14.34 | 14.41 | 3,628 | -0.14(-0.97%) |
Sep 25, 2023 | 14.28 | 14.59 | 14.50 | 14.55 | 11,863 | -0.02(-0.16%) |
Sep 22, 2023 | 14.49 | 14.70 | 14.28 | 14.57 | 16,536 | +0.15(+1.07%) |
Sep 21, 2023 | 14.30 | 14.42 | 14.19 | 14.42 | 2,291 | +0.10(+0.69%) |
Sep 20, 2023 | 14.27 | 14.36 | 14.10 | 14.32 | 4,255 | +0.13(+0.92%) |
Sep 19, 2023 | 14.12 | 14.37 | 14.12 | 14.19 | 8,596 | +0.16(+1.14%) |
Sep 18, 2023 | 13.98 | 14.29 | 13.90 | 14.03 | 4,889 | -0.05(-0.36%) |
Sep 15, 2023 | 14.14 | 14.30 | 14.00 | 14.08 | 6,231 | -0.05(-0.35%) |
Sep 14, 2023 | 14.30 | 14.34 | 14.01 | 14.13 | 18,613 | +0.19(+1.35%) |
Sep 13, 2023 | 13.95 | 14.01 | 13.87 | 13.94 | 8,276 | -0.06(-0.42%) |
Sep 12, 2023 | 14.07 | 14.32 | 14.00 | 14.00 | 4,117 | -0.10(-0.67%) |
Sep 11, 2023 | 14.12 | 14.12 | 13.95 | 14.10 | 5,693 | +0.04(+0.32%) |
Sep 08, 2023 | 14.02 | 14.12 | 13.90 | 14.05 | 3,478 | +0.09(+0.64%) |
Sep 07, 2023 | 14.06 | 14.12 | 13.91 | 13.96 | 7,131 | -0.03(-0.21%) |
Sep 06, 2023 | 14.00 | 14.00 | 13.99 | 13.99 | 657 | +0.09(+0.65%) |
Sep 05, 2023 | 14.03 | 14.03 | 13.86 | 13.90 | 4,646 | -0.20(-1.42%) |
Sep 01, 2023 | 14.01 | 14.14 | 14.01 | 14.10 | 5,041 | +0.10(+0.71%) |
Aug 31, 2023 | 14.06 | 14.47 | 14.00 | 14.00 | 4,582 | -0.08(-0.57%) |
Aug 30, 2023 | 14.20 | 14.25 | 14.06 | 14.08 | 8,812 | -0.13(-0.91%) |
Aug 29, 2023 | 14.13 | 14.45 | 14.10 | 14.21 | 12,798 | +0.07(+0.50%) |
Aug 28, 2023 | 14.07 | 14.21 | 13.88 | 14.14 | 5,755 | +0.04(+0.28%) |
Aug 25, 2023 | 14.40 | 14.40 | 14.10 | 14.10 | 5,171 | -0.01(-0.07%) |
Aug 24, 2023 | 14.14 | 14.14 | 14.11 | 14.11 | 1,233 | -0.13(-0.91%) |
Aug 23, 2023 | 14.15 | 14.25 | 14.15 | 14.24 | 3,844 | +0.09(+0.64%) |
Aug 22, 2023 | 14.31 | 14.46 | 14.15 | 14.15 | 3,945 | +0.05(+0.35%) |
Aug 21, 2023 | 14.26 | 14.26 | 14.10 | 14.10 | 3,964 | -0.40(-2.76%) |
Aug 18, 2023 | 14.36 | 14.53 | 14.36 | 14.50 | 4,384 | -0.14(-0.99%) |
Aug 17, 2023 | 14.35 | 14.64 | 14.33 | 14.64 | 4,726 | +0.13(+0.93%) |
Aug 16, 2023 | 14.46 | 14.71 | 14.45 | 14.51 | 9,394 | +0.16(+1.11%) |
Aug 15, 2023 | 14.21 | 14.51 | 14.21 | 14.35 | 12,847 | +0.00(+0.00%) |
Aug 14, 2023 | 14.60 | 14.71 | 14.30 | 14.35 | 6,501 | -0.28(-1.91%) |
Aug 11, 2023 | 14.69 | 14.70 | 14.12 | 14.63 | 10,455 | -0.07(-0.51%) |
Aug 10, 2023 | 14.31 | 14.71 | 14.31 | 14.71 | 6,095 | +0.30(+2.12%) |
Aug 09, 2023 | 14.45 | 14.48 | 14.11 | 14.40 | 7,256 | +0.21(+1.48%) |
Aug 08, 2023 | 14.11 | 14.46 | 14.11 | 14.19 | 3,912 | -0.41(-2.79%) |
Aug 07, 2023 | 14.42 | 14.67 | 14.13 | 14.60 | 9,933 | +0.30(+2.07%) |
Aug 04, 2023 | 14.31 | 14.31 | 13.99 | 14.30 | 5,848 | +0.00(+0.00%) |
Aug 03, 2023 | 14.30 | 14.44 | 14.27 | 14.30 | 1,923 | +0.20(+1.42%) |
Aug 02, 2023 | 14.10 | 14.19 | 14.00 | 14.10 | 3,889 | -0.18(-1.26%) |
Aug 01, 2023 | 14.28 | 14.40 | 14.00 | 14.28 | 2,943 | -0.14(-0.97%) |
Jul 31, 2023 | 14.43 | 14.44 | 13.92 | 14.42 | 7,177 | +0.04(+0.31%) |
Jul 28, 2023 | 13.96 | 14.40 | 13.83 | 14.38 | 11,509 | +0.34(+2.39%) |
Jul 27, 2023 | 13.95 | 14.23 | 13.88 | 14.04 | 11,729 | +0.02(+0.16%) |
Jul 26, 2023 | 13.91 | 14.08 | 13.89 | 14.02 | 7,082 | +0.05(+0.34%) |
Jul 25, 2023 | 13.94 | 14.02 | 13.81 | 13.97 | 8,568 | +0.11(+0.76%) |
Jul 24, 2023 | 13.94 | 13.96 | 13.80 | 13.86 | 7,067 | +0.01(+0.10%) |
Jul 21, 2023 | 13.92 | 14.07 | 13.42 | 13.85 | 9,925 | -0.14(-1.00%) |
Jul 20, 2023 | 14.04 | 14.04 | 13.90 | 13.99 | 4,381 | -0.10(-0.71%) |
Jul 19, 2023 | 13.78 | 14.19 | 13.78 | 14.09 | 4,872 | +0.12(+0.86%) |
Jul 18, 2023 | 14.24 | 14.30 | 13.90 | 13.97 | 15,993 | -0.16(-1.13%) |
Jul 17, 2023 | 14.24 | 14.24 | 13.90 | 14.13 | 10,057 | -0.06(-0.46%) |
Jul 14, 2023 | 14.28 | 14.31 | 14.20 | 14.20 | 10,115 | -0.11(-0.77%) |
Jul 13, 2023 | 14.22 | 14.44 | 14.22 | 14.30 | 3,134 | +0.06(+0.46%) |
Jul 12, 2023 | 14.08 | 14.44 | 14.01 | 14.24 | 14,757 | +0.24(+1.71%) |
Jul 11, 2023 | 13.93 | 14.07 | 13.82 | 14.00 | 7,797 | +0.00(+0.00%) |
Jul 10, 2023 | 13.87 | 14.00 | 13.87 | 14.00 | 3,234 | +0.01(+0.07%) |
Jul 07, 2023 | 13.87 | 13.99 | 13.86 | 13.99 | 3,354 | +0.13(+0.90%) |
Jul 06, 2023 | 13.90 | 13.90 | 13.80 | 13.86 | 2,158 | +0.13(+0.98%) |
Jul 05, 2023 | 13.91 | 14.18 | 13.72 | 13.73 | 8,394 | -0.20(-1.44%) |