Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.85 | 13.97 | 13.72 | 13.72 | 631,656 | +0.14(+1.03%) |
Sep 28, 2023 | 13.28 | 13.68 | 13.23 | 13.58 | 737,610 | +0.13(+0.97%) |
Sep 27, 2023 | 13.67 | 13.70 | 13.07 | 13.45 | 1,609,056 | -0.23(-1.68%) |
Sep 26, 2023 | 13.80 | 14.03 | 13.66 | 13.68 | 1,005,863 | -0.13(-0.94%) |
Sep 25, 2023 | 14.06 | 13.86 | 13.75 | 13.81 | 1,062,234 | -0.38(-2.68%) |
Sep 22, 2023 | 14.23 | 14.34 | 14.16 | 14.19 | 558,472 | -0.01(-0.07%) |
Sep 21, 2023 | 14.30 | 14.34 | 14.09 | 14.20 | 1,462,717 | -0.51(-3.47%) |
Sep 20, 2023 | 14.72 | 14.98 | 14.70 | 14.71 | 891,878 | +0.31(+2.15%) |
Sep 19, 2023 | 14.72 | 14.72 | 14.36 | 14.40 | 725,288 | -0.29(-1.97%) |
Sep 18, 2023 | 14.76 | 14.83 | 14.56 | 14.69 | 675,071 | +0.03(+0.20%) |
Sep 15, 2023 | 14.64 | 14.88 | 14.55 | 14.66 | 1,354,265 | +0.08(+0.55%) |
Sep 14, 2023 | 14.96 | 14.99 | 14.51 | 14.58 | 1,323,220 | -0.28(-1.88%) |
Sep 13, 2023 | 14.60 | 15.04 | 14.60 | 14.86 | 845,496 | +0.28(+1.92%) |
Sep 12, 2023 | 14.68 | 14.95 | 14.58 | 14.58 | 827,914 | -0.23(-1.55%) |
Sep 11, 2023 | 14.99 | 14.99 | 14.57 | 14.81 | 1,202,527 | +0.00(+0.00%) |
Sep 08, 2023 | 15.16 | 15.18 | 14.71 | 14.81 | 1,066,513 | -0.19(-1.27%) |
Sep 07, 2023 | 15.41 | 15.45 | 14.98 | 15.00 | 891,845 | -0.54(-3.47%) |
Sep 06, 2023 | 15.80 | 15.98 | 15.47 | 15.54 | 605,058 | -0.07(-0.45%) |
Sep 05, 2023 | 15.79 | 15.81 | 15.47 | 15.61 | 797,286 | -0.34(-2.13%) |
Sep 01, 2023 | 15.99 | 16.08 | 15.76 | 15.95 | 901,651 | +0.31(+1.98%) |
Aug 31, 2023 | 15.63 | 15.77 | 15.47 | 15.64 | 773,418 | -0.14(-0.89%) |
Aug 30, 2023 | 15.83 | 16.01 | 15.76 | 15.78 | 1,974,874 | +0.13(+0.83%) |
Aug 29, 2023 | 15.58 | 15.96 | 15.47 | 15.65 | 1,128,144 | +0.16(+1.03%) |
Aug 28, 2023 | 15.29 | 15.57 | 15.26 | 15.49 | 682,062 | +0.35(+2.31%) |
Aug 25, 2023 | 15.15 | 15.32 | 14.96 | 15.14 | 1,462,347 | -0.12(-0.79%) |
Aug 24, 2023 | 15.86 | 15.92 | 15.25 | 15.26 | 1,966,062 | -0.67(-4.21%) |
Aug 23, 2023 | 15.66 | 16.14 | 15.66 | 15.93 | 2,612,589 | +0.47(+3.04%) |
Aug 22, 2023 | 15.37 | 15.54 | 15.13 | 15.46 | 1,326,647 | +0.41(+2.72%) |
Aug 21, 2023 | 14.89 | 15.07 | 14.71 | 15.05 | 964,795 | +0.00(+0.00%) |
Aug 18, 2023 | 14.76 | 15.12 | 14.75 | 15.05 | 1,305,191 | +0.26(+1.76%) |
Aug 17, 2023 | 14.70 | 14.84 | 14.33 | 14.79 | 2,197,101 | +0.15(+1.02%) |
Aug 16, 2023 | 14.36 | 14.72 | 14.17 | 14.64 | 1,647,606 | +0.06(+0.41%) |
Aug 15, 2023 | 14.59 | 14.77 | 14.35 | 14.58 | 1,362,873 | -0.10(-0.68%) |
Aug 14, 2023 | 15.48 | 15.61 | 14.11 | 14.68 | 3,349,668 | -0.28(-1.87%) |
Aug 11, 2023 | 14.94 | 15.01 | 14.72 | 14.96 | 1,820,704 | +0.20(+1.36%) |
Aug 10, 2023 | 14.98 | 15.04 | 14.65 | 14.76 | 1,067,241 | +0.06(+0.41%) |
Aug 09, 2023 | 14.65 | 14.77 | 14.46 | 14.70 | 966,983 | -0.05(-0.34%) |
Aug 08, 2023 | 14.56 | 14.78 | 14.48 | 14.75 | 1,299,421 | +0.13(+0.89%) |
Aug 07, 2023 | 14.15 | 14.64 | 14.14 | 14.62 | 1,664,212 | +0.21(+1.46%) |
Aug 04, 2023 | 15.24 | 15.45 | 14.37 | 14.41 | 2,224,496 | -0.60(-4.00%) |
Aug 03, 2023 | 15.35 | 15.45 | 15.00 | 15.01 | 1,512,148 | -0.54(-3.47%) |
Aug 02, 2023 | 15.53 | 15.59 | 15.24 | 15.55 | 1,365,892 | -0.11(-0.70%) |
Aug 01, 2023 | 15.68 | 16.04 | 15.44 | 15.66 | 1,190,776 | +0.02(+0.13%) |
Jul 31, 2023 | 15.56 | 15.74 | 15.45 | 15.64 | 731,425 | +0.12(+0.77%) |
Jul 28, 2023 | 15.38 | 15.62 | 15.30 | 15.52 | 855,466 | +0.21(+1.37%) |
Jul 27, 2023 | 15.50 | 15.54 | 15.14 | 15.31 | 1,347,754 | -0.13(-0.84%) |
Jul 26, 2023 | 15.47 | 15.63 | 15.08 | 15.44 | 1,395,240 | +0.14(+0.92%) |
Jul 25, 2023 | 15.58 | 15.60 | 15.21 | 15.30 | 1,420,635 | -0.22(-1.42%) |
Jul 24, 2023 | 15.11 | 15.55 | 14.91 | 15.52 | 1,570,850 | +0.83(+5.65%) |
Jul 21, 2023 | 14.53 | 14.77 | 14.36 | 14.69 | 1,579,067 | +0.37(+2.58%) |
Jul 20, 2023 | 14.62 | 14.70 | 14.28 | 14.32 | 1,379,554 | -0.24(-1.65%) |
Jul 19, 2023 | 14.38 | 14.65 | 14.34 | 14.56 | 1,058,903 | +0.11(+0.76%) |
Jul 18, 2023 | 14.32 | 14.71 | 14.27 | 14.45 | 946,552 | -0.11(-0.76%) |
Jul 17, 2023 | 14.39 | 14.64 | 14.31 | 14.56 | 1,269,310 | +0.01(+0.07%) |
Jul 14, 2023 | 14.90 | 14.92 | 14.54 | 14.55 | 843,065 | -0.45(-3.00%) |
Jul 13, 2023 | 14.81 | 15.19 | 14.77 | 15.00 | 1,072,068 | +0.30(+2.04%) |
Jul 12, 2023 | 14.99 | 15.06 | 14.69 | 14.70 | 1,510,373 | -0.12(-0.81%) |
Jul 11, 2023 | 14.56 | 14.85 | 14.53 | 14.82 | 773,716 | +0.02(+0.14%) |
Jul 10, 2023 | 14.96 | 15.03 | 14.80 | 14.80 | 1,291,455 | -0.20(-1.33%) |
Jul 07, 2023 | 15.16 | 15.29 | 14.99 | 15.00 | 709,561 | -0.09(-0.60%) |
Jul 06, 2023 | 15.25 | 15.35 | 14.94 | 15.09 | 1,064,365 | -0.38(-2.46%) |
Jul 05, 2023 | 15.06 | 15.57 | 14.90 | 15.47 | 985,088 | +0.16(+1.05%) |