Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.18 | 14.24 | 14.08 | 14.19 | 64,334 | +0.04(+0.28%) |
Sep 28, 2023 | 14.40 | 14.49 | 14.10 | 14.15 | 75,300 | -0.35(-2.41%) |
Sep 27, 2023 | 14.46 | 14.51 | 14.40 | 14.50 | 142,564 | +0.06(+0.42%) |
Sep 26, 2023 | 14.17 | 14.46 | 14.15 | 14.44 | 115,254 | +0.26(+1.83%) |
Sep 25, 2023 | 14.03 | 14.23 | 14.09 | 14.18 | 140,606 | +0.12(+0.85%) |
Sep 22, 2023 | 14.12 | 14.16 | 13.98 | 14.06 | 67,620 | -0.09(-0.64%) |
Sep 21, 2023 | 14.11 | 14.21 | 14.10 | 14.15 | 80,006 | +0.01(+0.07%) |
Sep 20, 2023 | 14.18 | 14.31 | 14.14 | 14.14 | 39,860 | +0.00(+0.00%) |
Sep 19, 2023 | 14.28 | 14.28 | 14.09 | 14.14 | 59,287 | -0.15(-1.05%) |
Sep 18, 2023 | 14.29 | 14.35 | 14.07 | 14.29 | 61,328 | -0.02(-0.14%) |
Sep 15, 2023 | 14.49 | 14.49 | 14.26 | 14.31 | 85,619 | -0.04(-0.28%) |
Sep 14, 2023 | 14.06 | 14.35 | 14.06 | 14.35 | 64,882 | +0.37(+2.65%) |
Sep 13, 2023 | 14.20 | 14.22 | 13.97 | 13.98 | 84,345 | -0.29(-2.03%) |
Sep 12, 2023 | 14.19 | 14.27 | 14.12 | 14.27 | 59,309 | +0.08(+0.56%) |
Sep 11, 2023 | 14.26 | 14.30 | 14.18 | 14.19 | 139,896 | -0.04(-0.28%) |
Sep 08, 2023 | 14.40 | 14.40 | 14.21 | 14.23 | 190,550 | -0.13(-0.91%) |
Sep 07, 2023 | 14.45 | 14.47 | 14.20 | 14.36 | 350,655 | -1.05(-6.81%) |
Sep 06, 2023 | 15.39 | 15.49 | 15.11 | 15.41 | 123,379 | +0.02(+0.13%) |
Sep 05, 2023 | 15.71 | 15.89 | 15.35 | 15.39 | 54,696 | -0.45(-2.84%) |
Sep 01, 2023 | 15.84 | 0 | -0.26(-1.61%) | |||
Aug 31, 2023 | 15.99 | 16.21 | 15.98 | 16.10 | 77,802 | +0.11(+0.69%) |
Aug 30, 2023 | 15.98 | 16.19 | 15.97 | 15.99 | 27,065 | -0.02(-0.12%) |
Aug 29, 2023 | 15.81 | 16.11 | 15.81 | 16.01 | 45,804 | +0.16(+1.01%) |
Aug 28, 2023 | 15.92 | 16.09 | 15.85 | 15.85 | 30,833 | -0.03(-0.19%) |
Aug 25, 2023 | 15.75 | 15.96 | 15.73 | 15.88 | 53,429 | +0.13(+0.83%) |
Aug 24, 2023 | 15.87 | 15.99 | 15.72 | 15.75 | 63,578 | -0.18(-1.13%) |
Aug 23, 2023 | 15.79 | 16.07 | 15.79 | 15.93 | 78,466 | +0.10(+0.63%) |
Aug 22, 2023 | 16.08 | 16.26 | 15.74 | 15.83 | 96,476 | -0.24(-1.49%) |
Aug 21, 2023 | 16.01 | 16.15 | 16.00 | 16.07 | 123,981 | -0.04(-0.25%) |
Aug 18, 2023 | 16.15 | 16.17 | 15.98 | 16.11 | 283,078 | -0.12(-0.74%) |
Aug 17, 2023 | 16.42 | 16.44 | 16.22 | 16.23 | 55,706 | -0.19(-1.16%) |
Aug 16, 2023 | 16.39 | 16.50 | 16.28 | 16.42 | 91,032 | +0.00(+0.00%) |
Aug 15, 2023 | 16.35 | 16.45 | 16.23 | 16.42 | 72,513 | +0.00(+0.00%) |
Aug 14, 2023 | 16.33 | 16.49 | 16.12 | 16.42 | 67,881 | -0.02(-0.12%) |
Aug 11, 2023 | 16.40 | 16.57 | 16.35 | 16.44 | 58,426 | -0.05(-0.30%) |
Aug 10, 2023 | 16.01 | 16.74 | 15.25 | 16.49 | 216,051 | -0.14(-0.84%) |
Aug 09, 2023 | 16.61 | 16.72 | 16.50 | 16.63 | 47,728 | -0.02(-0.12%) |
Aug 08, 2023 | 16.59 | 16.80 | 16.55 | 16.65 | 38,510 | -0.06(-0.36%) |
Aug 04, 2023 | 16.71 | 0 | -0.02(-0.12%) | |||
Aug 03, 2023 | 16.64 | 16.84 | 16.64 | 16.73 | 38,757 | +0.01(+0.06%) |
Aug 02, 2023 | 16.79 | 17.02 | 16.61 | 16.72 | 129,486 | -0.20(-1.18%) |
Aug 01, 2023 | 16.69 | 17.01 | 16.62 | 16.92 | 165,742 | +0.21(+1.26%) |
Jul 31, 2023 | 16.63 | 16.78 | 16.63 | 16.71 | 44,614 | +0.01(+0.06%) |
Jul 28, 2023 | 16.67 | 16.80 | 16.63 | 16.70 | 22,053 | +0.00(+0.00%) |
Jul 27, 2023 | 16.89 | 16.89 | 16.58 | 16.70 | 66,333 | -0.16(-0.95%) |
Jul 26, 2023 | 17.25 | 17.31 | 16.86 | 16.86 | 45,900 | -0.39(-2.26%) |
Jul 25, 2023 | 17.30 | 17.41 | 17.18 | 17.25 | 48,703 | -0.04(-0.23%) |
Jul 24, 2023 | 17.20 | 17.43 | 17.11 | 17.29 | 28,733 | +0.11(+0.64%) |
Jul 21, 2023 | 17.00 | 17.35 | 17.00 | 17.18 | 30,361 | +0.05(+0.29%) |
Jul 20, 2023 | 17.40 | 17.45 | 17.13 | 17.13 | 27,922 | -0.27(-1.55%) |
Jul 19, 2023 | 17.51 | 17.55 | 17.40 | 17.40 | 30,954 | -0.08(-0.46%) |
Jul 18, 2023 | 17.43 | 17.60 | 17.43 | 17.48 | 71,664 | +0.05(+0.29%) |
Jul 17, 2023 | 17.55 | 17.70 | 17.42 | 17.43 | 59,831 | -0.03(-0.17%) |
Jul 14, 2023 | 17.42 | 17.61 | 17.41 | 17.46 | 47,168 | +0.10(+0.58%) |
Jul 13, 2023 | 17.05 | 17.56 | 17.05 | 17.36 | 110,341 | +0.20(+1.17%) |
Jul 12, 2023 | 16.71 | 17.27 | 16.71 | 17.16 | 115,013 | +0.15(+0.88%) |
Jul 11, 2023 | 16.99 | 17.09 | 16.92 | 17.01 | 42,869 | +0.09(+0.53%) |
Jul 10, 2023 | 16.88 | 16.96 | 16.82 | 16.92 | 15,473 | +0.08(+0.48%) |
Jul 07, 2023 | 16.61 | 17.00 | 16.61 | 16.84 | 26,333 | +0.08(+0.48%) |
Jul 06, 2023 | 16.72 | 16.90 | 16.67 | 16.76 | 34,352 | -0.06(-0.36%) |
Jul 05, 2023 | 17.01 | 17.09 | 16.75 | 16.82 | 34,364 | -0.08(-0.47%) |