Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.00 | 14.00 | 13.79 | 13.85 | 84,684 | -0.11(-0.79%) |
Sep 28, 2023 | 14.00 | 14.01 | 13.89 | 13.96 | 123,539 | -0.39(-2.72%) |
Sep 27, 2023 | 14.47 | 14.48 | 14.32 | 14.35 | 93,031 | +0.13(+0.91%) |
Sep 26, 2023 | 13.82 | 14.64 | 13.82 | 14.22 | 90,915 | -0.22(-1.52%) |
Sep 25, 2023 | 14.35 | 14.44 | 14.40 | 14.44 | 150,124 | +0.05(+0.35%) |
Sep 22, 2023 | 14.23 | 14.44 | 14.23 | 14.39 | 169,640 | +0.08(+0.56%) |
Sep 21, 2023 | 14.34 | 14.77 | 14.01 | 14.31 | 69,632 | -0.33(-2.25%) |
Sep 20, 2023 | 14.82 | 14.82 | 14.64 | 14.64 | 73,632 | -0.22(-1.48%) |
Sep 19, 2023 | 14.85 | 14.88 | 14.80 | 14.86 | 148,947 | -0.05(-0.34%) |
Sep 18, 2023 | 14.62 | 15.00 | 14.62 | 14.91 | 69,572 | +0.00(+0.00%) |
Sep 15, 2023 | 15.44 | 15.44 | 14.91 | 14.91 | 88,001 | -0.08(-0.53%) |
Sep 14, 2023 | 14.89 | 15.02 | 14.89 | 14.99 | 74,791 | +0.17(+1.15%) |
Sep 13, 2023 | 14.88 | 15.03 | 14.74 | 14.82 | 42,270 | -0.06(-0.40%) |
Sep 12, 2023 | 14.88 | 14.90 | 14.81 | 14.88 | 73,531 | -0.02(-0.13%) |
Sep 11, 2023 | 14.43 | 14.96 | 14.43 | 14.90 | 103,113 | -0.10(-0.67%) |
Sep 08, 2023 | 14.49 | 15.42 | 14.49 | 15.00 | 89,290 | +0.02(+0.17%) |
Sep 07, 2023 | 15.00 | 15.00 | 14.93 | 14.97 | 115,405 | -0.04(-0.23%) |
Sep 06, 2023 | 15.50 | 15.50 | 15.00 | 15.01 | 246,511 | -0.04(-0.27%) |
Sep 05, 2023 | 15.20 | 15.20 | 15.01 | 15.05 | 428,036 | -0.12(-0.79%) |
Sep 01, 2023 | 15.13 | 15.63 | 14.92 | 15.17 | 662,877 | +0.03(+0.20%) |
Aug 31, 2023 | 15.59 | 15.59 | 15.12 | 15.14 | 49,475 | +0.09(+0.58%) |
Aug 30, 2023 | 15.11 | 15.11 | 15.04 | 15.05 | 60,788 | -0.07(-0.45%) |
Aug 29, 2023 | 14.42 | 15.33 | 14.42 | 15.12 | 154,307 | +0.09(+0.60%) |
Aug 28, 2023 | 15.45 | 15.45 | 15.02 | 15.03 | 83,625 | +0.05(+0.33%) |
Aug 25, 2023 | 14.35 | 15.12 | 14.35 | 14.98 | 126,449 | +0.01(+0.07%) |
Aug 24, 2023 | 15.11 | 15.12 | 14.97 | 14.97 | 89,981 | -0.44(-2.86%) |
Aug 23, 2023 | 15.37 | 15.41 | 15.34 | 15.41 | 104,603 | +0.16(+1.05%) |
Aug 22, 2023 | 15.50 | 15.50 | 15.24 | 15.25 | 139,899 | -0.25(-1.61%) |
Aug 21, 2023 | 14.97 | 15.58 | 14.97 | 15.50 | 164,570 | +0.16(+1.04%) |
Aug 18, 2023 | 15.33 | 15.36 | 15.28 | 15.34 | 119,533 | +0.01(+0.07%) |
Aug 17, 2023 | 15.70 | 15.86 | 15.32 | 15.33 | 198,335 | +0.13(+0.86%) |
Aug 16, 2023 | 15.40 | 15.40 | 15.20 | 15.20 | 168,200 | +0.07(+0.46%) |
Aug 15, 2023 | 15.50 | 15.56 | 14.62 | 15.13 | 224,476 | -0.25(-1.63%) |
Aug 14, 2023 | 15.32 | 15.51 | 15.31 | 15.38 | 125,042 | -0.14(-0.90%) |
Aug 11, 2023 | 15.04 | 15.90 | 15.04 | 15.52 | 95,491 | -0.03(-0.19%) |
Aug 10, 2023 | 15.61 | 15.66 | 15.53 | 15.55 | 96,148 | +0.43(+2.84%) |
Aug 09, 2023 | 15.60 | 15.60 | 15.07 | 15.12 | 208,463 | +0.11(+0.73%) |
Aug 08, 2023 | 15.43 | 15.43 | 14.97 | 15.01 | 159,163 | -0.39(-2.53%) |
Aug 07, 2023 | 15.46 | 15.46 | 15.33 | 15.40 | 213,901 | +1.48(+10.63%) |
Aug 04, 2023 | 13.51 | 14.37 | 13.51 | 13.92 | 64,067 | -0.06(-0.43%) |
Aug 03, 2023 | 14.24 | 14.24 | 13.95 | 13.98 | 128,614 | -0.25(-1.76%) |
Aug 02, 2023 | 14.43 | 14.71 | 14.19 | 14.23 | 182,792 | -0.24(-1.66%) |
Aug 01, 2023 | 14.50 | 14.50 | 14.38 | 14.47 | 57,532 | -0.16(-1.09%) |
Jul 31, 2023 | 15.06 | 15.06 | 14.62 | 14.63 | 55,666 | -0.22(-1.48%) |
Jul 28, 2023 | 15.38 | 15.38 | 14.85 | 14.85 | 77,194 | -0.20(-1.33%) |
Jul 27, 2023 | 15.48 | 15.48 | 15.00 | 15.05 | 86,308 | +0.13(+0.87%) |
Jul 26, 2023 | 15.00 | 15.00 | 14.68 | 14.92 | 221,108 | +0.20(+1.36%) |
Jul 25, 2023 | 14.70 | 14.72 | 14.60 | 14.72 | 242,979 | -0.07(-0.47%) |
Jul 24, 2023 | 14.87 | 14.87 | 14.79 | 14.79 | 80,223 | +0.06(+0.41%) |
Jul 21, 2023 | 14.73 | 14.76 | 14.70 | 14.73 | 54,998 | +0.00(+0.00%) |
Jul 20, 2023 | 14.99 | 15.19 | 14.73 | 14.73 | 85,403 | -0.03(-0.20%) |
Jul 19, 2023 | 14.86 | 14.86 | 14.72 | 14.76 | 80,106 | +0.08(+0.54%) |
Jul 18, 2023 | 14.62 | 14.75 | 14.51 | 14.68 | 912,649 | +0.18(+1.24%) |
Jul 17, 2023 | 14.70 | 14.75 | 13.88 | 14.50 | 324,939 | +0.10(+0.69%) |
Jul 14, 2023 | 14.65 | 14.65 | 14.37 | 14.40 | 58,908 | -0.11(-0.76%) |
Jul 13, 2023 | 14.53 | 14.56 | 14.34 | 14.51 | 143,883 | -0.02(-0.14%) |
Jul 12, 2023 | 14.50 | 14.61 | 14.50 | 14.53 | 57,627 | -0.02(-0.14%) |
Jul 11, 2023 | 14.58 | 14.59 | 14.49 | 14.55 | 144,614 | +0.15(+1.04%) |
Jul 10, 2023 | 14.41 | 14.44 | 14.35 | 14.40 | 272,269 | -0.18(-1.23%) |
Jul 07, 2023 | 14.32 | 14.96 | 14.32 | 14.58 | 378,109 | +0.31(+2.17%) |
Jul 06, 2023 | 14.42 | 14.42 | 14.24 | 14.27 | 95,111 | -0.02(-0.16%) |
Jul 05, 2023 | 14.53 | 14.53 | 14.07 | 14.29 | 75,948 | -0.41(-2.81%) |