Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.75 | 13.89 | 13.67 | 13.67 | 1,284 | +0.12(+0.87%) |
Sep 28, 2023 | 13.51 | 13.56 | 13.50 | 13.56 | 590 | +0.06(+0.41%) |
Sep 27, 2023 | 13.62 | 13.62 | 13.47 | 13.50 | 1,123 | -0.04(-0.27%) |
Sep 26, 2023 | 13.81 | 13.81 | 13.54 | 13.54 | 265 | -0.25(-1.83%) |
Sep 25, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 125 | -0.15(-1.08%) |
Sep 22, 2023 | 13.91 | 14.04 | 13.91 | 13.94 | 1,161 | +0.29(+2.09%) |
Sep 21, 2023 | 13.71 | 13.71 | 13.65 | 13.65 | 403 | -0.29(-2.11%) |
Sep 20, 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 55 | -0.03(-0.24%) |
Sep 19, 2023 | 14.12 | 14.12 | 13.98 | 13.98 | 281 | -0.17(-1.23%) |
Sep 18, 2023 | 14.19 | 14.25 | 14.08 | 14.16 | 1,720 | -0.04(-0.30%) |
Sep 15, 2023 | 14.11 | 14.31 | 14.11 | 14.20 | 1,782 | -0.10(-0.70%) |
Sep 14, 2023 | 14.33 | 14.33 | 14.30 | 14.30 | 169 | +0.03(+0.21%) |
Sep 13, 2023 | 14.30 | 14.32 | 14.27 | 14.27 | 459 | -0.09(-0.63%) |
Sep 12, 2023 | 14.40 | 14.40 | 14.30 | 14.36 | 610 | -0.08(-0.55%) |
Sep 11, 2023 | 14.38 | 14.44 | 14.38 | 14.44 | 340 | +0.30(+2.10%) |
Sep 08, 2023 | 14.23 | 14.23 | 14.14 | 14.14 | 678 | -0.05(-0.33%) |
Sep 07, 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 30 | -0.23(-1.59%) |
Sep 06, 2023 | 14.25 | 14.49 | 14.25 | 14.42 | 1,376 | -0.07(-0.48%) |
Sep 05, 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 11 | -0.07(-0.48%) |
Sep 01, 2023 | 14.61 | 14.61 | 14.48 | 14.56 | 1,667 | -0.04(-0.27%) |
Aug 31, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 39 | -0.04(-0.27%) |
Aug 30, 2023 | 14.68 | 14.68 | 14.64 | 14.64 | 413 | -0.23(-1.58%) |
Aug 29, 2023 | 14.82 | 14.89 | 14.82 | 14.87 | 2,976 | +0.39(+2.72%) |
Aug 28, 2023 | 14.48 | 14.50 | 14.48 | 14.48 | 569 | +0.18(+1.24%) |
Aug 25, 2023 | 14.27 | 14.30 | 14.27 | 14.30 | 307 | +0.03(+0.19%) |
Aug 24, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 127 | -0.10(-0.69%) |
Aug 23, 2023 | 14.36 | 14.38 | 14.34 | 14.37 | 727 | +0.16(+1.15%) |
Aug 22, 2023 | 14.20 | 14.21 | 14.18 | 14.21 | 624 | -0.04(-0.31%) |
Aug 21, 2023 | 14.25 | 14.26 | 14.22 | 14.26 | 522 | -0.05(-0.33%) |
Aug 18, 2023 | 14.18 | 14.30 | 14.18 | 14.30 | 1,812 | -0.28(-1.90%) |
Aug 17, 2023 | 14.71 | 14.71 | 14.58 | 14.58 | 267 | +0.01(+0.04%) |
Aug 16, 2023 | 14.65 | 14.68 | 14.57 | 14.57 | 905 | -0.19(-1.28%) |
Aug 15, 2023 | 14.87 | 14.87 | 14.71 | 14.76 | 3,759 | -0.24(-1.58%) |
Aug 14, 2023 | 14.85 | 15.00 | 14.85 | 15.00 | 322 | +0.13(+0.91%) |
Aug 11, 2023 | 15.30 | 15.31 | 14.86 | 14.86 | 2,563 | -0.57(-3.69%) |
Aug 10, 2023 | 15.53 | 15.59 | 15.43 | 15.43 | 911 | -0.04(-0.29%) |
Aug 09, 2023 | 15.46 | 15.48 | 15.39 | 15.48 | 683 | -0.07(-0.46%) |
Aug 08, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 2 | -0.32(-2.00%) |
Aug 07, 2023 | 15.81 | 15.87 | 15.80 | 15.87 | 661 | -0.06(-0.37%) |
Aug 04, 2023 | 16.06 | 16.11 | 15.93 | 15.93 | 1,044 | -0.01(-0.06%) |
Aug 03, 2023 | 15.95 | 15.95 | 15.93 | 15.94 | 418 | +0.21(+1.36%) |
Aug 02, 2023 | 15.79 | 15.79 | 15.66 | 15.72 | 414 | -0.42(-2.62%) |
Aug 01, 2023 | 16.21 | 16.23 | 16.13 | 16.15 | 1,824 | -0.42(-2.52%) |
Jul 31, 2023 | 16.44 | 16.60 | 16.44 | 16.56 | 1,487 | +0.15(+0.93%) |
Jul 28, 2023 | 16.38 | 16.44 | 16.38 | 16.41 | 1,128 | +0.66(+4.22%) |
Jul 27, 2023 | 15.97 | 15.97 | 15.75 | 15.75 | 419 | -0.33(-2.06%) |
Jul 26, 2023 | 16.04 | 16.08 | 16.04 | 16.08 | 617 | +0.13(+0.85%) |
Jul 25, 2023 | 15.97 | 15.97 | 15.94 | 15.94 | 183 | +0.21(+1.36%) |
Jul 24, 2023 | 15.48 | 15.79 | 15.45 | 15.73 | 8,420 | +0.09(+0.61%) |
Jul 21, 2023 | 15.64 | 15.64 | 15.63 | 15.63 | 353 | +0.08(+0.55%) |
Jul 20, 2023 | 15.62 | 15.66 | 15.55 | 15.55 | 1,149 | -0.17(-1.11%) |
Jul 19, 2023 | 15.75 | 15.76 | 15.72 | 15.72 | 4,039 | +0.20(+1.27%) |
Jul 18, 2023 | 15.61 | 15.66 | 15.53 | 15.53 | 4,262 | -0.22(-1.41%) |
Jul 17, 2023 | 15.97 | 15.97 | 15.64 | 15.75 | 7,606 | +0.07(+0.45%) |
Jul 14, 2023 | 15.76 | 15.76 | 15.68 | 15.68 | 340 | -0.14(-0.89%) |
Jul 13, 2023 | 15.80 | 15.82 | 15.77 | 15.82 | 7,484 | +0.34(+2.20%) |
Jul 12, 2023 | 15.29 | 15.48 | 15.29 | 15.48 | 2,853 | +0.38(+2.51%) |
Jul 11, 2023 | 15.03 | 15.10 | 14.94 | 15.10 | 686 | +0.07(+0.47%) |
Jul 10, 2023 | 15.10 | 15.10 | 15.03 | 15.03 | 438 | +0.07(+0.47%) |
Jul 07, 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 100 | +0.29(+1.97%) |
Jul 06, 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 227 | -0.39(-2.62%) |
Jul 05, 2023 | 15.14 | 15.14 | 15.06 | 15.06 | 581 | -0.26(-1.67%) |