Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.17 | 12.51 | 12.16 | 12.50 | 17,625 | +0.39(+3.22%) |
Sep 28, 2023 | 12.37 | 12.67 | 11.99 | 12.11 | 6,546 | -0.05(-0.41%) |
Sep 27, 2023 | 12.26 | 12.47 | 12.09 | 12.16 | 8,841 | -0.23(-1.86%) |
Sep 26, 2023 | 12.30 | 12.60 | 12.10 | 12.39 | 13,657 | +0.09(+0.73%) |
Sep 25, 2023 | 12.43 | 12.73 | 12.28 | 12.30 | 23,640 | -0.10(-0.81%) |
Sep 22, 2023 | 12.55 | 12.55 | 12.04 | 12.40 | 17,971 | +0.08(+0.65%) |
Sep 21, 2023 | 12.89 | 12.89 | 12.32 | 12.32 | 13,043 | -0.59(-4.57%) |
Sep 20, 2023 | 13.28 | 13.98 | 12.89 | 12.91 | 3,578 | -0.29(-2.20%) |
Sep 19, 2023 | 13.05 | 13.34 | 13.00 | 13.20 | 3,344 | +0.15(+1.15%) |
Sep 18, 2023 | 13.31 | 13.31 | 12.99 | 13.05 | 2,393 | -0.55(-4.04%) |
Sep 15, 2023 | 13.39 | 13.60 | 13.30 | 13.60 | 10,218 | +0.26(+1.95%) |
Sep 14, 2023 | 13.16 | 13.35 | 13.01 | 13.34 | 9,581 | +0.18(+1.37%) |
Sep 13, 2023 | 12.80 | 13.27 | 12.38 | 13.16 | 10,277 | +0.33(+2.57%) |
Sep 12, 2023 | 13.25 | 13.28 | 12.83 | 12.83 | 7,847 | -0.42(-3.17%) |
Sep 11, 2023 | 13.93 | 13.93 | 12.85 | 13.25 | 13,096 | -0.78(-5.56%) |
Sep 08, 2023 | 13.99 | 14.10 | 13.99 | 14.03 | 2,492 | -0.31(-2.16%) |
Sep 07, 2023 | 14.30 | 14.36 | 14.11 | 14.34 | 4,689 | -0.01(-0.07%) |
Sep 06, 2023 | 14.39 | 14.75 | 13.99 | 14.35 | 7,971 | +0.03(+0.21%) |
Sep 05, 2023 | 15.13 | 15.13 | 14.32 | 14.32 | 5,399 | -0.70(-4.66%) |
Sep 01, 2023 | 14.87 | 15.22 | 14.80 | 15.02 | 5,455 | +0.22(+1.49%) |
Aug 31, 2023 | 14.80 | 15.00 | 14.80 | 14.80 | 7,223 | +0.05(+0.34%) |
Aug 30, 2023 | 14.82 | 14.82 | 14.75 | 14.75 | 1,275 | +0.14(+0.95%) |
Aug 29, 2023 | 14.67 | 14.90 | 14.30 | 14.61 | 3,119 | -0.04(-0.27%) |
Aug 28, 2023 | 15.00 | 15.07 | 14.65 | 14.65 | 9,622 | -0.33(-2.20%) |
Aug 25, 2023 | 14.45 | 15.00 | 14.44 | 14.98 | 11,401 | +0.58(+4.03%) |
Aug 24, 2023 | 14.54 | 14.65 | 14.15 | 14.40 | 1,456 | -0.32(-2.17%) |
Aug 23, 2023 | 14.70 | 14.98 | 14.70 | 14.72 | 4,353 | -0.13(-0.88%) |
Aug 22, 2023 | 14.46 | 14.85 | 13.95 | 14.85 | 17,515 | +0.53(+3.70%) |
Aug 21, 2023 | 13.98 | 14.63 | 13.91 | 14.32 | 17,142 | +0.17(+1.20%) |
Aug 18, 2023 | 14.56 | 14.56 | 14.00 | 14.15 | 14,773 | -0.41(-2.82%) |
Aug 17, 2023 | 14.51 | 14.63 | 14.51 | 14.56 | 1,284 | -0.14(-0.95%) |
Aug 16, 2023 | 14.42 | 14.70 | 14.35 | 14.70 | 5,930 | +0.34(+2.37%) |
Aug 15, 2023 | 14.32 | 14.59 | 14.13 | 14.36 | 4,071 | +0.05(+0.35%) |
Aug 14, 2023 | 14.66 | 14.74 | 14.15 | 14.31 | 3,888 | -0.22(-1.51%) |
Aug 11, 2023 | 14.49 | 14.53 | 14.30 | 14.53 | 8,243 | +0.18(+1.25%) |
Aug 10, 2023 | 14.12 | 14.65 | 14.12 | 14.35 | 2,742 | +0.20(+1.41%) |
Aug 09, 2023 | 13.75 | 14.17 | 13.69 | 14.15 | 17,960 | +0.35(+2.54%) |
Aug 08, 2023 | 14.04 | 14.04 | 13.77 | 13.80 | 2,963 | +0.00(+0.00%) |
Aug 07, 2023 | 13.65 | 13.80 | 13.65 | 13.80 | 2,359 | +0.03(+0.22%) |
Aug 04, 2023 | 13.51 | 14.00 | 13.51 | 13.77 | 5,531 | -0.08(-0.58%) |
Aug 03, 2023 | 13.96 | 14.05 | 13.57 | 13.85 | 5,380 | -0.09(-0.65%) |
Aug 02, 2023 | 14.11 | 14.16 | 13.84 | 13.94 | 13,757 | -0.44(-3.03%) |
Aug 01, 2023 | 14.21 | 14.45 | 14.08 | 14.38 | 8,712 | +0.14(+1.02%) |
Jul 31, 2023 | 14.50 | 14.70 | 14.23 | 14.23 | 2,774 | -0.50(-3.38%) |
Jul 28, 2023 | 14.22 | 14.73 | 14.22 | 14.73 | 2,181 | +0.48(+3.36%) |
Jul 27, 2023 | 14.52 | 14.54 | 14.25 | 14.25 | 27,240 | -0.18(-1.21%) |
Jul 26, 2023 | 14.93 | 14.93 | 14.35 | 14.43 | 6,935 | -0.07(-0.52%) |
Jul 25, 2023 | 14.19 | 14.50 | 14.19 | 14.50 | 15,770 | +0.40(+2.84%) |
Jul 24, 2023 | 14.40 | 14.40 | 14.10 | 14.10 | 1,604 | -0.21(-1.47%) |
Jul 21, 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 975 | -0.04(-0.28%) |
Jul 20, 2023 | 14.38 | 14.59 | 14.31 | 14.35 | 1,339 | -0.09(-0.62%) |
Jul 19, 2023 | 14.38 | 14.62 | 14.38 | 14.44 | 1,029 | +0.05(+0.35%) |
Jul 18, 2023 | 14.49 | 14.49 | 14.25 | 14.39 | 3,732 | +0.16(+1.12%) |
Jul 17, 2023 | 14.11 | 14.49 | 14.11 | 14.23 | 7,181 | +0.02(+0.14%) |
Jul 14, 2023 | 14.05 | 14.40 | 14.05 | 14.21 | 5,148 | -0.16(-1.11%) |
Jul 13, 2023 | 14.11 | 14.40 | 13.95 | 14.37 | 5,049 | +0.21(+1.48%) |
Jul 12, 2023 | 14.08 | 14.16 | 13.95 | 14.16 | 15,249 | -0.02(-0.14%) |
Jul 11, 2023 | 14.17 | 14.18 | 14.05 | 14.18 | 3,013 | +0.28(+2.01%) |
Jul 10, 2023 | 13.91 | 13.96 | 13.80 | 13.90 | 2,255 | +0.10(+0.72%) |
Jul 07, 2023 | 14.00 | 14.25 | 13.79 | 13.80 | 4,282 | -0.48(-3.36%) |
Jul 06, 2023 | 13.92 | 14.28 | 13.89 | 14.28 | 4,224 | +0.25(+1.78%) |
Jul 05, 2023 | 14.35 | 14.35 | 14.03 | 14.03 | 2,608 | -0.37(-2.57%) |