Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.25 | 16.36 | 15.81 | 15.97 | 483,449 | -0.20(-1.24%) |
Sep 28, 2023 | 16.07 | 16.25 | 15.86 | 16.17 | 410,943 | +0.11(+0.68%) |
Sep 27, 2023 | 15.87 | 16.14 | 15.86 | 16.06 | 280,124 | +0.35(+2.23%) |
Sep 26, 2023 | 16.36 | 16.56 | 15.65 | 15.71 | 254,653 | -0.82(-4.96%) |
Sep 25, 2023 | 16.37 | 16.54 | 16.41 | 16.53 | 267,808 | +0.08(+0.49%) |
Sep 22, 2023 | 16.08 | 16.52 | 15.97 | 16.45 | 486,351 | +0.39(+2.43%) |
Sep 21, 2023 | 15.85 | 16.13 | 15.59 | 16.06 | 261,259 | +0.06(+0.37%) |
Sep 20, 2023 | 16.30 | 16.48 | 15.92 | 16.00 | 203,218 | -0.21(-1.30%) |
Sep 19, 2023 | 16.63 | 16.63 | 16.05 | 16.21 | 414,968 | -0.01(-0.06%) |
Sep 18, 2023 | 15.90 | 16.45 | 15.90 | 16.22 | 336,441 | +0.25(+1.57%) |
Sep 15, 2023 | 15.77 | 15.98 | 15.37 | 15.97 | 442,305 | +0.15(+0.95%) |
Sep 14, 2023 | 14.94 | 16.00 | 14.81 | 15.82 | 672,504 | +1.36(+9.41%) |
Sep 13, 2023 | 14.80 | 15.18 | 14.23 | 14.46 | 549,081 | +0.08(+0.56%) |
Sep 12, 2023 | 14.33 | 14.73 | 14.33 | 14.38 | 294,196 | -0.03(-0.21%) |
Sep 11, 2023 | 13.48 | 14.55 | 13.29 | 14.41 | 443,447 | +0.67(+4.88%) |
Sep 08, 2023 | 13.95 | 13.96 | 13.59 | 13.74 | 182,712 | -0.11(-0.79%) |
Sep 07, 2023 | 13.67 | 14.02 | 13.37 | 13.85 | 200,656 | +0.11(+0.80%) |
Sep 06, 2023 | 13.87 | 14.03 | 13.41 | 13.74 | 180,449 | -0.10(-0.72%) |
Sep 05, 2023 | 13.96 | 13.96 | 13.69 | 13.84 | 145,454 | -0.13(-0.93%) |
Sep 01, 2023 | 13.89 | 14.18 | 13.87 | 13.97 | 205,959 | +0.19(+1.38%) |
Aug 31, 2023 | 13.47 | 13.85 | 13.24 | 13.78 | 402,317 | +0.45(+3.38%) |
Aug 30, 2023 | 13.13 | 13.45 | 13.13 | 13.33 | 168,571 | +0.21(+1.60%) |
Aug 29, 2023 | 12.94 | 13.23 | 12.80 | 13.12 | 136,485 | +0.14(+1.08%) |
Aug 28, 2023 | 13.02 | 13.38 | 12.71 | 12.98 | 167,750 | +0.06(+0.46%) |
Aug 25, 2023 | 12.86 | 12.96 | 12.55 | 12.92 | 213,983 | +0.11(+0.86%) |
Aug 24, 2023 | 13.10 | 13.30 | 12.79 | 12.81 | 82,402 | -0.38(-2.88%) |
Aug 23, 2023 | 12.88 | 13.21 | 12.80 | 13.19 | 157,501 | +0.36(+2.81%) |
Aug 22, 2023 | 13.03 | 13.21 | 12.79 | 12.83 | 95,064 | -0.22(-1.69%) |
Aug 21, 2023 | 13.19 | 13.51 | 13.03 | 13.05 | 115,670 | -0.12(-0.91%) |
Aug 18, 2023 | 13.00 | 13.27 | 12.75 | 13.17 | 329,817 | +0.02(+0.15%) |
Aug 17, 2023 | 13.26 | 13.56 | 12.97 | 13.15 | 215,242 | -0.06(-0.45%) |
Aug 16, 2023 | 13.34 | 13.73 | 13.17 | 13.21 | 146,083 | -0.07(-0.53%) |
Aug 15, 2023 | 13.40 | 13.54 | 13.15 | 13.28 | 207,235 | -0.27(-1.99%) |
Aug 14, 2023 | 13.70 | 13.87 | 13.47 | 13.55 | 177,985 | -0.14(-1.02%) |
Aug 11, 2023 | 13.65 | 13.99 | 13.45 | 13.69 | 166,135 | -0.01(-0.04%) |
Aug 10, 2023 | 14.00 | 14.35 | 13.65 | 13.70 | 262,101 | -0.05(-0.40%) |
Aug 09, 2023 | 14.51 | 14.51 | 13.10 | 13.75 | 427,700 | -0.81(-5.56%) |
Aug 08, 2023 | 13.05 | 14.81 | 12.83 | 14.56 | 820,382 | +2.82(+24.02%) |
Aug 07, 2023 | 11.64 | 11.92 | 11.55 | 11.74 | 389,827 | +0.15(+1.29%) |
Aug 04, 2023 | 11.67 | 11.96 | 11.46 | 11.59 | 175,899 | -0.09(-0.77%) |
Aug 03, 2023 | 11.78 | 11.90 | 11.46 | 11.68 | 205,967 | -0.10(-0.85%) |
Aug 02, 2023 | 11.94 | 12.12 | 11.76 | 11.78 | 135,247 | -0.25(-2.08%) |
Aug 01, 2023 | 12.04 | 12.36 | 12.00 | 12.03 | 261,303 | -0.01(-0.08%) |
Jul 31, 2023 | 11.92 | 12.48 | 11.85 | 12.04 | 220,454 | +0.24(+2.03%) |
Jul 28, 2023 | 11.98 | 12.19 | 11.51 | 11.80 | 135,656 | -0.09(-0.76%) |
Jul 27, 2023 | 12.31 | 12.31 | 11.78 | 11.89 | 188,724 | -0.38(-3.10%) |
Jul 26, 2023 | 12.70 | 12.83 | 12.22 | 12.27 | 383,167 | -0.43(-3.39%) |
Jul 25, 2023 | 12.74 | 12.86 | 12.62 | 12.70 | 209,997 | -0.11(-0.86%) |
Jul 24, 2023 | 12.82 | 12.93 | 12.62 | 12.81 | 191,412 | +0.01(+0.08%) |
Jul 21, 2023 | 13.40 | 13.42 | 12.79 | 12.80 | 179,223 | -0.44(-3.32%) |
Jul 20, 2023 | 13.19 | 13.46 | 13.15 | 13.24 | 154,141 | +0.07(+0.53%) |
Jul 19, 2023 | 13.50 | 13.51 | 13.15 | 13.17 | 216,600 | -0.26(-1.94%) |
Jul 18, 2023 | 13.36 | 13.72 | 13.33 | 13.43 | 188,198 | +0.09(+0.67%) |
Jul 17, 2023 | 12.92 | 13.61 | 12.76 | 13.34 | 205,083 | +0.42(+3.25%) |
Jul 14, 2023 | 13.18 | 13.30 | 12.86 | 12.92 | 235,728 | -0.38(-2.86%) |
Jul 13, 2023 | 13.38 | 13.70 | 13.27 | 13.30 | 208,717 | -0.07(-0.52%) |
Jul 12, 2023 | 13.12 | 13.52 | 12.99 | 13.37 | 353,778 | +0.49(+3.80%) |
Jul 11, 2023 | 13.11 | 13.20 | 12.75 | 12.88 | 247,859 | -0.17(-1.30%) |
Jul 10, 2023 | 13.03 | 13.32 | 13.01 | 13.05 | 134,080 | -0.02(-0.15%) |
Jul 07, 2023 | 12.81 | 13.18 | 12.80 | 13.07 | 180,214 | +0.24(+1.87%) |
Jul 06, 2023 | 13.18 | 13.18 | 12.65 | 12.83 | 201,145 | -0.42(-3.17%) |
Jul 05, 2023 | 13.71 | 13.99 | 13.07 | 13.25 | 383,215 | -0.58(-4.19%) |