Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.40 | 14.52 | 14.20 | 14.32 | 1,464,841 | +0.05(+0.34%) |
Sep 28, 2023 | 14.21 | 14.50 | 14.00 | 14.27 | 1,201,123 | +0.02(+0.14%) |
Sep 27, 2023 | 14.40 | 14.50 | 14.06 | 14.25 | 645,052 | +0.01(+0.07%) |
Sep 26, 2023 | 14.55 | 14.73 | 14.20 | 14.24 | 742,775 | -0.44(-2.99%) |
Sep 25, 2023 | 14.55 | 14.82 | 14.65 | 14.68 | 841,172 | +0.06(+0.40%) |
Sep 22, 2023 | 14.35 | 14.74 | 14.30 | 14.62 | 1,532,674 | +0.43(+3.03%) |
Sep 21, 2023 | 14.44 | 14.47 | 14.18 | 14.20 | 826,033 | -0.44(-3.00%) |
Sep 20, 2023 | 14.76 | 15.08 | 14.60 | 14.63 | 796,142 | +0.02(+0.13%) |
Sep 19, 2023 | 14.70 | 14.91 | 14.59 | 14.61 | 637,115 | -0.03(-0.20%) |
Sep 18, 2023 | 14.89 | 14.89 | 14.61 | 14.64 | 964,048 | -0.24(-1.64%) |
Sep 15, 2023 | 14.86 | 15.08 | 14.71 | 14.89 | 2,749,981 | -0.08(-0.52%) |
Sep 14, 2023 | 14.90 | 15.04 | 14.66 | 14.97 | 1,272,825 | +0.13(+0.86%) |
Sep 13, 2023 | 15.47 | 15.52 | 14.80 | 14.84 | 889,868 | -0.65(-4.22%) |
Sep 12, 2023 | 15.07 | 15.53 | 14.99 | 15.49 | 678,510 | +0.36(+2.39%) |
Sep 11, 2023 | 15.46 | 15.53 | 15.10 | 15.13 | 678,136 | -0.13(-0.83%) |
Sep 08, 2023 | 15.18 | 15.37 | 15.03 | 15.26 | 771,172 | +0.08(+0.51%) |
Sep 07, 2023 | 15.25 | 15.31 | 14.98 | 15.18 | 751,052 | -0.30(-1.95%) |
Sep 06, 2023 | 15.61 | 15.79 | 15.17 | 15.48 | 1,065,279 | -0.11(-0.69%) |
Sep 05, 2023 | 15.83 | 15.90 | 15.51 | 15.59 | 1,089,970 | -0.46(-2.86%) |
Sep 01, 2023 | 15.84 | 16.08 | 15.77 | 16.05 | 783,317 | +0.32(+2.05%) |
Aug 31, 2023 | 15.62 | 15.86 | 15.61 | 15.73 | 1,073,169 | +0.05(+0.31%) |
Aug 30, 2023 | 15.69 | 15.84 | 15.57 | 15.68 | 829,541 | -0.09(-0.56%) |
Aug 29, 2023 | 15.34 | 15.78 | 15.26 | 15.77 | 864,562 | +0.27(+1.76%) |
Aug 28, 2023 | 15.38 | 15.56 | 15.36 | 15.49 | 750,542 | +0.28(+1.86%) |
Aug 25, 2023 | 15.24 | 15.38 | 14.95 | 15.21 | 732,320 | +0.13(+0.84%) |
Aug 24, 2023 | 15.25 | 15.43 | 15.05 | 15.08 | 648,680 | -0.27(-1.78%) |
Aug 23, 2023 | 15.22 | 15.39 | 15.13 | 15.36 | 909,905 | +0.11(+0.70%) |
Aug 22, 2023 | 15.40 | 15.46 | 15.13 | 15.25 | 976,848 | -0.07(-0.45%) |
Aug 21, 2023 | 15.51 | 15.58 | 15.27 | 15.32 | 1,145,734 | -0.15(-0.95%) |
Aug 18, 2023 | 15.03 | 15.54 | 15.01 | 15.46 | 1,091,062 | +0.25(+1.67%) |
Aug 17, 2023 | 15.31 | 15.65 | 15.15 | 15.21 | 1,300,949 | +0.03(+0.19%) |
Aug 16, 2023 | 15.72 | 15.87 | 15.12 | 15.18 | 1,645,735 | -0.65(-4.13%) |
Aug 15, 2023 | 16.30 | 16.43 | 15.83 | 15.84 | 1,009,383 | -0.61(-3.68%) |
Aug 14, 2023 | 15.81 | 16.45 | 15.81 | 16.44 | 1,685,032 | +0.38(+2.37%) |
Aug 11, 2023 | 16.76 | 16.85 | 16.05 | 16.06 | 1,588,614 | -0.83(-4.91%) |
Aug 10, 2023 | 17.35 | 17.35 | 16.76 | 16.89 | 813,101 | -0.27(-1.59%) |
Aug 09, 2023 | 17.25 | 17.42 | 17.11 | 17.16 | 843,483 | -0.16(-0.95%) |
Aug 08, 2023 | 17.24 | 17.33 | 16.93 | 17.33 | 913,288 | -0.23(-1.33%) |
Aug 07, 2023 | 17.53 | 17.66 | 17.33 | 17.56 | 1,199,332 | +0.06(+0.33%) |
Aug 04, 2023 | 17.80 | 17.80 | 17.41 | 17.50 | 989,998 | -0.19(-1.10%) |
Aug 03, 2023 | 17.64 | 17.87 | 17.36 | 17.70 | 1,859,578 | -0.24(-1.35%) |
Aug 02, 2023 | 18.35 | 18.38 | 17.88 | 17.94 | 2,458,873 | -0.66(-3.55%) |
Aug 01, 2023 | 18.54 | 18.80 | 18.35 | 18.60 | 2,422,872 | +0.17(+0.95%) |
Jul 31, 2023 | 18.44 | 18.78 | 18.28 | 18.42 | 1,895,252 | +0.02(+0.11%) |
Jul 28, 2023 | 19.03 | 19.17 | 18.19 | 18.41 | 1,802,753 | +0.15(+0.80%) |
Jul 27, 2023 | 18.49 | 18.58 | 18.13 | 18.26 | 2,338,031 | -0.17(-0.90%) |
Jul 26, 2023 | 18.09 | 18.44 | 18.09 | 18.42 | 925,814 | +0.27(+1.50%) |
Jul 25, 2023 | 18.08 | 18.24 | 17.96 | 18.15 | 896,659 | -0.05(-0.27%) |
Jul 24, 2023 | 17.96 | 18.25 | 17.94 | 18.20 | 949,771 | +0.30(+1.68%) |
Jul 21, 2023 | 18.29 | 18.29 | 17.86 | 17.90 | 2,331,476 | -0.18(-1.02%) |
Jul 20, 2023 | 18.04 | 18.16 | 17.83 | 18.09 | 1,783,015 | +0.17(+0.92%) |
Jul 19, 2023 | 17.52 | 17.93 | 17.33 | 17.92 | 1,213,088 | +0.45(+2.56%) |
Jul 18, 2023 | 17.18 | 17.64 | 17.17 | 17.47 | 996,623 | +0.32(+1.87%) |
Jul 17, 2023 | 17.19 | 17.39 | 17.01 | 17.15 | 1,336,028 | -0.15(-0.84%) |
Jul 14, 2023 | 17.54 | 17.67 | 17.12 | 17.30 | 1,377,982 | -0.31(-1.76%) |
Jul 13, 2023 | 17.71 | 17.71 | 17.37 | 17.61 | 954,449 | -0.06(-0.33%) |
Jul 12, 2023 | 17.48 | 17.78 | 17.45 | 17.67 | 935,610 | +0.38(+2.19%) |
Jul 11, 2023 | 17.25 | 17.45 | 17.15 | 17.29 | 1,787,156 | +0.09(+0.51%) |
Jul 10, 2023 | 17.06 | 17.42 | 17.00 | 17.20 | 892,914 | +0.33(+1.96%) |
Jul 07, 2023 | 16.32 | 17.10 | 16.32 | 16.87 | 1,087,290 | +0.53(+3.27%) |
Jul 06, 2023 | 15.92 | 16.41 | 15.86 | 16.34 | 1,051,862 | +0.14(+0.84%) |
Jul 05, 2023 | 16.59 | 16.59 | 16.14 | 16.20 | 1,539,989 | -0.46(-2.74%) |