Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.03 | 15.03 | 14.05 | 14.99 | 3,392 | +0.47(+3.24%) |
Sep 28, 2023 | 14.39 | 15.09 | 14.31 | 14.52 | 3,658 | -0.05(-0.34%) |
Sep 27, 2023 | 15.01 | 15.03 | 14.06 | 14.57 | 6,276 | -0.67(-4.40%) |
Sep 26, 2023 | 15.92 | 15.92 | 15.24 | 15.24 | 3,385 | -0.72(-4.51%) |
Sep 25, 2023 | 15.70 | 15.45 | 15.41 | 15.96 | 4,036 | +0.34(+2.18%) |
Sep 22, 2023 | 15.50 | 15.75 | 15.48 | 15.62 | 2,273 | -0.38(-2.38%) |
Sep 21, 2023 | 15.69 | 16.05 | 15.52 | 16.00 | 3,008 | +0.39(+2.50%) |
Sep 20, 2023 | 15.36 | 15.99 | 15.36 | 15.61 | 26,468 | -0.19(-1.20%) |
Sep 19, 2023 | 16.20 | 16.20 | 15.47 | 15.80 | 5,035 | -0.38(-2.35%) |
Sep 18, 2023 | 15.90 | 16.19 | 15.45 | 16.18 | 5,095 | +0.83(+5.41%) |
Sep 15, 2023 | 16.20 | 16.40 | 15.31 | 15.35 | 5,792 | -0.66(-4.12%) |
Sep 14, 2023 | 15.30 | 16.25 | 15.30 | 16.01 | 10,444 | +1.15(+7.74%) |
Sep 13, 2023 | 13.90 | 15.10 | 13.90 | 14.86 | 9,918 | +1.46(+10.90%) |
Sep 12, 2023 | 13.69 | 14.87 | 13.40 | 13.40 | 10,475 | +0.01(+0.06%) |
Sep 11, 2023 | 12.90 | 13.70 | 12.90 | 13.39 | 27,520 | +0.47(+3.65%) |
Sep 08, 2023 | 13.60 | 13.60 | 12.54 | 12.92 | 4,351 | +0.31(+2.46%) |
Sep 07, 2023 | 13.06 | 13.10 | 12.50 | 12.61 | 7,616 | -0.50(-3.78%) |
Sep 06, 2023 | 13.00 | 13.35 | 12.76 | 13.11 | 3,901 | +0.51(+4.01%) |
Sep 05, 2023 | 11.83 | 13.78 | 11.70 | 12.60 | 14,788 | +0.35(+2.86%) |
Sep 01, 2023 | 12.55 | 13.05 | 12.13 | 12.25 | 4,931 | -0.15(-1.25%) |
Aug 31, 2023 | 11.60 | 12.84 | 11.60 | 12.40 | 13,585 | +0.85(+7.37%) |
Aug 30, 2023 | 11.34 | 12.35 | 11.33 | 11.55 | 5,781 | -1.17(-9.17%) |
Aug 29, 2023 | 13.04 | 13.04 | 11.21 | 12.72 | 11,568 | -0.56(-4.22%) |
Aug 28, 2023 | 13.95 | 14.48 | 12.82 | 13.28 | 8,732 | -1.49(-10.09%) |
Aug 25, 2023 | 13.53 | 15.60 | 13.53 | 14.77 | 5,609 | -0.19(-1.24%) |
Aug 24, 2023 | 16.00 | 16.20 | 13.30 | 14.96 | 17,584 | -1.23(-7.59%) |
Aug 23, 2023 | 16.29 | 16.95 | 16.00 | 16.18 | 2,530 | -0.12(-0.71%) |
Aug 22, 2023 | 16.24 | 16.30 | 16.24 | 16.30 | 745 | -0.20(-1.21%) |
Aug 21, 2023 | 16.21 | 16.84 | 16.13 | 16.50 | 6,311 | -0.40(-2.37%) |
Aug 18, 2023 | 16.96 | 17.07 | 16.30 | 16.90 | 4,700 | +0.00(+0.00%) |
Aug 17, 2023 | 16.00 | 17.39 | 16.00 | 16.90 | 12,664 | +0.31(+1.87%) |
Aug 16, 2023 | 16.75 | 16.75 | 16.06 | 16.59 | 6,592 | -0.11(-0.66%) |
Aug 15, 2023 | 16.75 | 17.00 | 16.31 | 16.70 | 5,917 | +0.06(+0.36%) |
Aug 14, 2023 | 16.55 | 17.20 | 15.93 | 16.64 | 12,266 | -0.32(-1.89%) |
Aug 11, 2023 | 16.25 | 17.11 | 16.25 | 16.96 | 5,881 | +0.95(+5.93%) |
Aug 10, 2023 | 16.20 | 17.20 | 16.00 | 16.01 | 7,555 | -0.69(-4.13%) |
Aug 09, 2023 | 16.13 | 17.59 | 16.00 | 16.70 | 7,680 | +0.20(+1.21%) |
Aug 08, 2023 | 17.21 | 17.51 | 16.00 | 16.50 | 11,679 | -1.10(-6.25%) |
Aug 07, 2023 | 15.50 | 18.20 | 15.38 | 17.60 | 52,169 | +2.24(+14.58%) |
Aug 04, 2023 | 16.08 | 16.10 | 15.36 | 15.36 | 2,905 | -0.74(-4.60%) |
Aug 03, 2023 | 15.44 | 16.20 | 15.03 | 16.10 | 7,890 | +1.25(+8.42%) |
Aug 02, 2023 | 14.93 | 15.97 | 14.80 | 14.85 | 3,514 | +0.19(+1.30%) |
Aug 01, 2023 | 15.00 | 15.59 | 14.66 | 14.66 | 2,994 | -0.69(-4.46%) |
Jul 31, 2023 | 14.52 | 15.47 | 14.52 | 15.35 | 6,828 | +0.46(+3.06%) |
Jul 28, 2023 | 15.78 | 15.78 | 14.89 | 14.89 | 3,327 | +0.39(+2.69%) |
Jul 27, 2023 | 14.73 | 15.22 | 14.50 | 14.50 | 12,572 | -0.45(-3.01%) |
Jul 26, 2023 | 14.97 | 15.00 | 13.89 | 14.95 | 10,032 | -0.11(-0.73%) |
Jul 25, 2023 | 15.87 | 16.09 | 15.06 | 15.06 | 7,707 | -1.14(-7.04%) |
Jul 24, 2023 | 16.60 | 16.60 | 15.17 | 16.20 | 13,617 | -0.57(-3.40%) |
Jul 21, 2023 | 16.24 | 16.79 | 16.24 | 16.77 | 5,871 | +0.32(+1.95%) |
Jul 20, 2023 | 16.04 | 16.95 | 16.02 | 16.45 | 11,540 | +0.10(+0.61%) |
Jul 19, 2023 | 16.31 | 16.55 | 16.00 | 16.35 | 8,216 | -0.08(-0.49%) |
Jul 18, 2023 | 16.80 | 16.80 | 16.02 | 16.43 | 6,932 | -0.22(-1.32%) |
Jul 17, 2023 | 15.18 | 16.95 | 14.81 | 16.65 | 13,098 | +1.17(+7.56%) |
Jul 14, 2023 | 15.54 | 15.54 | 15.11 | 15.48 | 4,221 | -0.12(-0.77%) |
Jul 13, 2023 | 15.15 | 15.65 | 15.15 | 15.60 | 11,490 | +0.45(+2.97%) |
Jul 12, 2023 | 14.44 | 15.30 | 14.44 | 15.15 | 10,277 | +0.71(+4.92%) |
Jul 11, 2023 | 13.32 | 14.99 | 13.32 | 14.44 | 17,306 | +0.46(+3.29%) |
Jul 10, 2023 | 13.26 | 13.98 | 12.80 | 13.98 | 11,776 | +0.59(+4.37%) |
Jul 07, 2023 | 13.46 | 13.69 | 13.14 | 13.39 | 2,879 | +0.13(+1.02%) |
Jul 06, 2023 | 12.80 | 13.64 | 12.80 | 13.26 | 6,312 | +0.26(+1.96%) |
Jul 05, 2023 | 12.69 | 13.46 | 12.68 | 13.00 | 5,206 | +0.55(+4.45%) |