Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.41 | 13.63 | 13.11 | 13.11 | 7,404 | -0.38(-2.79%) |
Sep 28, 2023 | 13.09 | 13.77 | 12.88 | 13.48 | 22,584 | +0.45(+3.49%) |
Sep 27, 2023 | 12.58 | 13.56 | 12.45 | 13.03 | 27,145 | +0.45(+3.62%) |
Sep 26, 2023 | 12.46 | 13.16 | 12.30 | 12.57 | 31,381 | +0.00(+0.00%) |
Sep 25, 2023 | 12.67 | 12.67 | 12.66 | 12.57 | 4,186 | -0.10(-0.78%) |
Sep 22, 2023 | 13.05 | 13.18 | 12.28 | 12.67 | 11,848 | -0.34(-2.58%) |
Sep 21, 2023 | 12.74 | 13.35 | 12.74 | 13.01 | 10,284 | +0.17(+1.31%) |
Sep 20, 2023 | 12.82 | 13.23 | 12.74 | 12.84 | 33,210 | +0.06(+0.46%) |
Sep 19, 2023 | 12.76 | 12.96 | 12.60 | 12.78 | 8,978 | -0.05(-0.39%) |
Sep 18, 2023 | 12.82 | 13.17 | 12.50 | 12.83 | 20,663 | +0.18(+1.41%) |
Sep 15, 2023 | 13.11 | 13.33 | 12.65 | 12.65 | 80,784 | -0.40(-3.03%) |
Sep 14, 2023 | 13.20 | 13.32 | 12.79 | 13.05 | 12,145 | +0.12(+0.92%) |
Sep 13, 2023 | 13.46 | 13.46 | 12.93 | 12.93 | 11,994 | -0.34(-2.53%) |
Sep 12, 2023 | 12.80 | 13.67 | 12.78 | 13.27 | 31,372 | +0.71(+5.67%) |
Sep 11, 2023 | 12.70 | 12.95 | 12.55 | 12.55 | 7,012 | +0.03(+0.24%) |
Sep 08, 2023 | 12.06 | 12.85 | 12.06 | 12.52 | 40,025 | +0.61(+5.14%) |
Sep 07, 2023 | 12.13 | 12.34 | 11.87 | 11.91 | 35,555 | -0.38(-3.06%) |
Sep 06, 2023 | 12.87 | 12.87 | 12.29 | 12.29 | 20,276 | -0.60(-4.68%) |
Sep 05, 2023 | 13.13 | 13.13 | 12.79 | 12.89 | 39,657 | -0.32(-2.40%) |
Sep 01, 2023 | 13.36 | 13.37 | 13.09 | 13.21 | 6,028 | +0.12(+0.91%) |
Aug 31, 2023 | 12.90 | 13.33 | 12.90 | 13.09 | 14,662 | +0.14(+1.07%) |
Aug 30, 2023 | 12.84 | 13.30 | 12.80 | 12.95 | 14,210 | +0.31(+2.49%) |
Aug 29, 2023 | 12.74 | 12.90 | 12.55 | 12.63 | 5,368 | +0.09(+0.70%) |
Aug 28, 2023 | 12.76 | 13.16 | 12.55 | 12.55 | 7,870 | -0.12(-0.93%) |
Aug 25, 2023 | 12.64 | 12.75 | 12.60 | 12.66 | 6,345 | -0.01(-0.08%) |
Aug 24, 2023 | 13.26 | 13.26 | 12.56 | 12.67 | 3,403 | -0.04(-0.31%) |
Aug 23, 2023 | 12.66 | 12.71 | 12.53 | 12.71 | 4,290 | -0.07(-0.54%) |
Aug 22, 2023 | 12.89 | 12.89 | 12.54 | 12.78 | 18,091 | -0.03(-0.23%) |
Aug 21, 2023 | 12.84 | 12.99 | 12.56 | 12.81 | 15,580 | +0.24(+1.88%) |
Aug 18, 2023 | 12.53 | 12.72 | 12.53 | 12.58 | 5,850 | -0.02(-0.16%) |
Aug 17, 2023 | 12.82 | 12.83 | 12.54 | 12.60 | 11,179 | -0.23(-1.76%) |
Aug 16, 2023 | 13.05 | 13.40 | 12.72 | 12.82 | 35,374 | -0.04(-0.31%) |
Aug 15, 2023 | 12.90 | 12.90 | 12.80 | 12.86 | 3,998 | -0.16(-1.21%) |
Aug 14, 2023 | 12.65 | 13.09 | 12.53 | 13.02 | 27,606 | +0.49(+3.92%) |
Aug 11, 2023 | 12.79 | 12.82 | 12.53 | 12.53 | 13,143 | -0.32(-2.52%) |
Aug 10, 2023 | 13.18 | 13.18 | 12.82 | 12.85 | 17,154 | +0.05(+0.38%) |
Aug 09, 2023 | 13.29 | 13.48 | 12.53 | 12.80 | 59,219 | -0.70(-5.17%) |
Aug 08, 2023 | 13.32 | 13.50 | 13.24 | 13.50 | 7,014 | -0.17(-1.22%) |
Aug 07, 2023 | 13.68 | 13.88 | 13.56 | 13.67 | 12,729 | +0.01(+0.07%) |
Aug 04, 2023 | 13.79 | 14.00 | 13.52 | 13.66 | 15,905 | -0.82(-5.64%) |
Aug 03, 2023 | 14.34 | 14.73 | 14.27 | 14.47 | 5,971 | -0.07(-0.47%) |
Aug 02, 2023 | 14.74 | 14.74 | 14.42 | 14.54 | 6,887 | -0.31(-2.12%) |
Aug 01, 2023 | 14.92 | 14.92 | 14.75 | 14.85 | 6,992 | -0.22(-1.43%) |
Jul 31, 2023 | 15.14 | 15.21 | 14.98 | 15.07 | 8,271 | +0.08(+0.52%) |
Jul 28, 2023 | 15.13 | 15.29 | 14.82 | 14.99 | 6,673 | -0.19(-1.23%) |
Jul 27, 2023 | 15.38 | 15.38 | 15.18 | 15.18 | 8,578 | -0.32(-2.09%) |
Jul 26, 2023 | 15.23 | 15.62 | 15.16 | 15.50 | 10,392 | +0.16(+1.02%) |
Jul 25, 2023 | 15.44 | 15.46 | 15.08 | 15.35 | 5,572 | -0.10(-0.64%) |
Jul 24, 2023 | 15.15 | 15.51 | 15.15 | 15.44 | 5,821 | +0.36(+2.41%) |
Jul 21, 2023 | 15.28 | 15.46 | 15.03 | 15.08 | 8,227 | -0.28(-1.85%) |
Jul 20, 2023 | 15.22 | 15.53 | 15.10 | 15.37 | 10,585 | +0.18(+1.16%) |
Jul 19, 2023 | 14.39 | 15.55 | 14.39 | 15.19 | 15,711 | +0.93(+6.55%) |
Jul 18, 2023 | 14.18 | 14.49 | 13.85 | 14.26 | 19,998 | +0.27(+1.90%) |
Jul 17, 2023 | 14.14 | 14.21 | 13.99 | 13.99 | 6,129 | -0.05(-0.35%) |
Jul 14, 2023 | 14.31 | 14.70 | 13.75 | 14.04 | 34,125 | -0.27(-1.85%) |
Jul 13, 2023 | 14.41 | 15.60 | 14.30 | 14.30 | 36,895 | +0.10(+0.69%) |
Jul 12, 2023 | 13.86 | 14.39 | 13.86 | 14.21 | 18,861 | +0.40(+2.92%) |
Jul 11, 2023 | 13.32 | 13.92 | 13.32 | 13.80 | 21,747 | +0.50(+3.77%) |
Jul 10, 2023 | 13.16 | 13.35 | 13.12 | 13.30 | 10,990 | +0.05(+0.37%) |
Jul 07, 2023 | 12.87 | 13.48 | 12.82 | 13.25 | 25,728 | +0.51(+4.01%) |
Jul 06, 2023 | 12.51 | 12.87 | 12.51 | 12.74 | 7,268 | +0.06(+0.47%) |
Jul 05, 2023 | 12.77 | 12.88 | 12.39 | 12.68 | 12,188 | -0.09(-0.69%) |