Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.59 | 14.74 | 14.46 | 14.53 | 321,593 | +0.06(+0.41%) |
Sep 28, 2023 | 14.37 | 14.60 | 14.28 | 14.47 | 275,488 | +0.10(+0.70%) |
Sep 27, 2023 | 14.42 | 14.62 | 14.23 | 14.37 | 225,698 | +0.06(+0.42%) |
Sep 26, 2023 | 14.47 | 14.50 | 14.28 | 14.31 | 298,290 | -0.31(-2.12%) |
Sep 25, 2023 | 14.45 | 14.67 | 14.54 | 14.62 | 250,920 | +0.03(+0.21%) |
Sep 22, 2023 | 14.73 | 14.87 | 14.52 | 14.59 | 195,560 | -0.10(-0.68%) |
Sep 21, 2023 | 14.75 | 14.79 | 14.53 | 14.69 | 281,377 | -0.23(-1.54%) |
Sep 20, 2023 | 14.99 | 15.20 | 14.82 | 14.92 | 311,208 | +0.02(+0.13%) |
Sep 19, 2023 | 14.85 | 14.99 | 14.71 | 14.90 | 317,614 | -0.02(-0.13%) |
Sep 18, 2023 | 15.14 | 15.14 | 14.79 | 14.92 | 260,293 | -0.28(-1.84%) |
Sep 15, 2023 | 15.11 | 15.22 | 14.90 | 15.20 | 733,583 | +0.09(+0.60%) |
Sep 14, 2023 | 15.11 | 15.26 | 14.95 | 15.11 | 271,286 | +0.08(+0.53%) |
Sep 13, 2023 | 15.30 | 15.30 | 14.96 | 15.03 | 291,439 | -0.26(-1.70%) |
Sep 12, 2023 | 15.37 | 15.56 | 15.25 | 15.29 | 172,034 | -0.17(-1.10%) |
Sep 11, 2023 | 15.34 | 15.54 | 15.28 | 15.46 | 310,515 | +0.24(+1.58%) |
Sep 08, 2023 | 15.42 | 15.51 | 15.14 | 15.22 | 197,053 | -0.17(-1.10%) |
Sep 07, 2023 | 15.45 | 15.45 | 15.06 | 15.39 | 276,167 | -0.30(-1.91%) |
Sep 06, 2023 | 15.74 | 15.76 | 15.39 | 15.69 | 249,898 | -0.07(-0.44%) |
Sep 05, 2023 | 15.80 | 16.06 | 15.73 | 15.76 | 527,741 | -0.20(-1.25%) |
Sep 01, 2023 | 15.84 | 16.04 | 15.75 | 15.96 | 320,789 | +0.24(+1.53%) |
Aug 31, 2023 | 15.24 | 15.74 | 15.24 | 15.72 | 517,969 | +0.51(+3.35%) |
Aug 30, 2023 | 14.98 | 15.32 | 14.93 | 15.21 | 376,368 | +0.16(+1.06%) |
Aug 29, 2023 | 14.76 | 15.11 | 14.56 | 15.05 | 374,799 | +0.19(+1.28%) |
Aug 28, 2023 | 14.77 | 14.94 | 14.76 | 14.86 | 238,479 | +0.15(+1.02%) |
Aug 25, 2023 | 14.60 | 14.87 | 14.58 | 14.71 | 251,832 | +0.08(+0.55%) |
Aug 24, 2023 | 14.98 | 15.01 | 14.62 | 14.63 | 303,892 | -0.33(-2.21%) |
Aug 23, 2023 | 14.95 | 15.04 | 14.78 | 14.96 | 259,861 | +0.04(+0.27%) |
Aug 22, 2023 | 15.10 | 15.12 | 14.84 | 14.92 | 244,599 | -0.08(-0.53%) |
Aug 21, 2023 | 15.00 | 15.15 | 14.97 | 15.00 | 265,510 | +0.00(+0.00%) |
Aug 18, 2023 | 14.64 | 15.07 | 14.58 | 15.00 | 367,059 | +0.15(+1.01%) |
Aug 17, 2023 | 15.10 | 15.13 | 14.78 | 14.85 | 361,145 | -0.23(-1.53%) |
Aug 16, 2023 | 15.30 | 15.34 | 15.05 | 15.08 | 403,841 | -0.33(-2.14%) |
Aug 15, 2023 | 15.61 | 15.70 | 15.30 | 15.41 | 376,787 | -0.35(-2.22%) |
Aug 14, 2023 | 16.04 | 16.05 | 15.70 | 15.76 | 420,271 | -0.38(-2.35%) |
Aug 11, 2023 | 16.09 | 16.19 | 15.91 | 16.14 | 323,291 | +0.06(+0.37%) |
Aug 10, 2023 | 16.44 | 16.54 | 15.98 | 16.08 | 372,919 | -0.28(-1.71%) |
Aug 09, 2023 | 16.46 | 16.48 | 16.21 | 16.36 | 413,204 | -0.12(-0.73%) |
Aug 08, 2023 | 16.00 | 16.54 | 15.80 | 16.48 | 542,117 | +0.26(+1.60%) |
Aug 07, 2023 | 16.65 | 16.73 | 16.08 | 16.22 | 736,564 | -0.27(-1.64%) |
Aug 04, 2023 | 17.60 | 17.61 | 15.66 | 16.49 | 1,339,600 | -1.79(-9.79%) |
Aug 03, 2023 | 18.23 | 18.45 | 17.95 | 18.28 | 550,337 | -0.04(-0.22%) |
Aug 02, 2023 | 18.32 | 18.45 | 18.07 | 18.32 | 426,558 | -0.32(-1.72%) |
Aug 01, 2023 | 18.43 | 18.82 | 18.22 | 18.64 | 418,136 | +0.16(+0.87%) |
Jul 31, 2023 | 18.04 | 18.64 | 17.95 | 18.48 | 652,825 | +1.04(+5.96%) |
Jul 28, 2023 | 17.39 | 17.58 | 17.35 | 17.44 | 219,119 | +0.19(+1.10%) |
Jul 27, 2023 | 17.53 | 17.60 | 17.09 | 17.25 | 322,509 | -0.11(-0.63%) |
Jul 26, 2023 | 17.18 | 17.45 | 17.16 | 17.36 | 319,658 | +0.11(+0.64%) |
Jul 25, 2023 | 17.15 | 17.29 | 17.04 | 17.25 | 331,485 | +0.30(+1.80%) |
Jul 24, 2023 | 16.78 | 16.97 | 16.63 | 16.95 | 309,054 | +0.21(+1.29%) |
Jul 21, 2023 | 16.70 | 16.89 | 16.61 | 16.73 | 363,253 | +0.12(+0.72%) |
Jul 20, 2023 | 17.16 | 17.25 | 16.49 | 16.61 | 488,247 | -0.73(-4.21%) |
Jul 19, 2023 | 17.43 | 17.50 | 17.22 | 17.34 | 304,906 | -0.06(-0.34%) |
Jul 18, 2023 | 17.44 | 17.51 | 17.18 | 17.40 | 354,631 | -0.10(-0.57%) |
Jul 17, 2023 | 17.62 | 17.63 | 17.39 | 17.50 | 315,662 | -0.25(-1.41%) |
Jul 14, 2023 | 18.14 | 18.14 | 17.64 | 17.75 | 242,448 | -0.43(-2.37%) |
Jul 13, 2023 | 17.98 | 18.40 | 17.90 | 18.18 | 317,419 | +0.27(+1.51%) |
Jul 12, 2023 | 17.80 | 18.00 | 17.73 | 17.91 | 306,190 | +0.38(+2.17%) |
Jul 11, 2023 | 17.50 | 17.53 | 17.31 | 17.53 | 440,578 | +0.14(+0.81%) |
Jul 10, 2023 | 17.30 | 17.68 | 17.23 | 17.39 | 309,234 | +0.02(+0.12%) |
Jul 07, 2023 | 17.45 | 17.72 | 17.36 | 17.37 | 280,647 | -0.06(-0.34%) |
Jul 06, 2023 | 17.37 | 17.49 | 17.25 | 17.43 | 259,264 | -0.15(-0.85%) |
Jul 05, 2023 | 17.74 | 17.75 | 17.37 | 17.58 | 384,272 | -0.31(-1.73%) |