Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.73 | 13.78 | 13.11 | 13.34 | 139,842 | -0.39(-2.84%) |
Sep 28, 2023 | 13.85 | 14.09 | 13.68 | 13.73 | 67,088 | -0.13(-0.94%) |
Sep 27, 2023 | 13.54 | 14.00 | 13.54 | 13.86 | 102,373 | +0.33(+2.44%) |
Sep 26, 2023 | 13.76 | 13.97 | 13.50 | 13.53 | 114,169 | -0.27(-1.96%) |
Sep 25, 2023 | 14.03 | 13.89 | 13.76 | 13.80 | 80,210 | -0.26(-1.85%) |
Sep 22, 2023 | 14.20 | 14.28 | 14.01 | 14.06 | 65,619 | -0.17(-1.19%) |
Sep 21, 2023 | 14.32 | 14.41 | 14.03 | 14.23 | 78,204 | -0.19(-1.32%) |
Sep 20, 2023 | 14.58 | 14.75 | 14.21 | 14.42 | 97,902 | -0.10(-0.69%) |
Sep 19, 2023 | 14.45 | 14.61 | 14.19 | 14.52 | 190,346 | +0.17(+1.18%) |
Sep 18, 2023 | 14.00 | 14.46 | 13.85 | 14.35 | 123,055 | +0.44(+3.16%) |
Sep 15, 2023 | 14.14 | 14.15 | 13.70 | 13.91 | 69,232 | -0.20(-1.42%) |
Sep 14, 2023 | 14.02 | 14.18 | 13.94 | 14.11 | 71,584 | +0.21(+1.51%) |
Sep 13, 2023 | 14.10 | 14.11 | 13.69 | 13.90 | 111,042 | -0.17(-1.21%) |
Sep 12, 2023 | 13.86 | 14.18 | 13.80 | 14.07 | 100,477 | +0.25(+1.81%) |
Sep 11, 2023 | 13.66 | 13.86 | 13.55 | 13.82 | 100,399 | +0.22(+1.62%) |
Sep 08, 2023 | 13.95 | 14.01 | 13.60 | 13.60 | 100,710 | -0.37(-2.65%) |
Sep 07, 2023 | 13.80 | 14.12 | 13.68 | 13.97 | 126,445 | +0.05(+0.36%) |
Sep 06, 2023 | 14.10 | 14.23 | 13.82 | 13.92 | 111,500 | -0.17(-1.21%) |
Sep 05, 2023 | 13.94 | 14.19 | 13.87 | 14.09 | 165,894 | +0.21(+1.51%) |
Sep 01, 2023 | 14.09 | 14.25 | 13.81 | 13.88 | 110,610 | -0.19(-1.35%) |
Aug 31, 2023 | 14.24 | 14.40 | 14.06 | 14.07 | 94,760 | -0.21(-1.47%) |
Aug 30, 2023 | 14.29 | 14.49 | 14.06 | 14.28 | 98,702 | +0.07(+0.49%) |
Aug 29, 2023 | 14.00 | 14.26 | 13.90 | 14.21 | 213,263 | -0.09(-0.63%) |
Aug 28, 2023 | 14.05 | 14.35 | 14.02 | 14.30 | 133,126 | +0.21(+1.49%) |
Aug 25, 2023 | 14.48 | 14.48 | 14.00 | 14.09 | 122,523 | -0.20(-1.40%) |
Aug 24, 2023 | 14.57 | 14.75 | 14.26 | 14.29 | 91,217 | -0.24(-1.65%) |
Aug 23, 2023 | 14.30 | 14.58 | 14.22 | 14.53 | 91,294 | +0.22(+1.54%) |
Aug 22, 2023 | 14.26 | 14.63 | 14.20 | 14.31 | 157,685 | +0.08(+0.56%) |
Aug 21, 2023 | 14.07 | 14.40 | 13.71 | 14.23 | 224,000 | -0.19(-1.32%) |
Aug 18, 2023 | 13.71 | 14.89 | 13.71 | 14.42 | 525,215 | +1.02(+7.61%) |
Aug 17, 2023 | 13.74 | 13.80 | 13.30 | 13.40 | 142,022 | -0.38(-2.76%) |
Aug 16, 2023 | 13.88 | 14.10 | 13.75 | 13.78 | 118,805 | -0.19(-1.36%) |
Aug 15, 2023 | 13.85 | 14.03 | 13.75 | 13.97 | 139,064 | +0.13(+0.94%) |
Aug 14, 2023 | 13.65 | 14.00 | 13.31 | 13.84 | 178,901 | +0.07(+0.51%) |
Aug 11, 2023 | 13.62 | 13.85 | 13.56 | 13.77 | 68,915 | +0.07(+0.51%) |
Aug 10, 2023 | 13.72 | 13.84 | 13.53 | 13.70 | 75,295 | +0.04(+0.29%) |
Aug 09, 2023 | 14.08 | 14.08 | 13.62 | 13.66 | 69,795 | -0.43(-3.05%) |
Aug 08, 2023 | 13.73 | 14.09 | 13.46 | 14.09 | 150,694 | +0.33(+2.40%) |
Aug 07, 2023 | 13.65 | 13.88 | 13.61 | 13.76 | 92,794 | +0.16(+1.18%) |
Aug 04, 2023 | 13.83 | 14.04 | 13.59 | 13.60 | 82,539 | -0.23(-1.66%) |
Aug 03, 2023 | 13.95 | 14.11 | 13.76 | 13.83 | 67,591 | -0.10(-0.72%) |
Aug 02, 2023 | 14.09 | 14.09 | 13.79 | 13.93 | 71,417 | -0.18(-1.28%) |
Aug 01, 2023 | 14.31 | 14.32 | 13.99 | 14.11 | 98,008 | -0.02(-0.14%) |
Jul 31, 2023 | 14.02 | 14.25 | 13.61 | 14.13 | 137,537 | +0.39(+2.84%) |
Jul 28, 2023 | 13.53 | 13.78 | 13.23 | 13.74 | 165,650 | +0.18(+1.33%) |
Jul 27, 2023 | 13.89 | 13.89 | 13.51 | 13.56 | 110,879 | -0.44(-3.14%) |
Jul 26, 2023 | 14.12 | 14.12 | 13.76 | 14.00 | 88,428 | +0.04(+0.29%) |
Jul 25, 2023 | 14.14 | 14.19 | 13.85 | 13.96 | 80,705 | -0.08(-0.57%) |
Jul 24, 2023 | 14.11 | 14.40 | 13.98 | 14.04 | 157,093 | +0.03(+0.21%) |
Jul 21, 2023 | 13.88 | 14.19 | 13.84 | 14.01 | 132,871 | +0.16(+1.16%) |
Jul 20, 2023 | 13.86 | 14.00 | 13.61 | 13.85 | 134,769 | -0.15(-1.07%) |
Jul 19, 2023 | 14.04 | 14.09 | 13.84 | 14.00 | 95,231 | +0.03(+0.21%) |
Jul 18, 2023 | 13.63 | 14.18 | 13.60 | 13.97 | 214,621 | +0.48(+3.56%) |
Jul 17, 2023 | 13.31 | 13.55 | 13.23 | 13.49 | 136,951 | +0.22(+1.66%) |
Jul 14, 2023 | 13.88 | 13.92 | 13.13 | 13.27 | 143,879 | -0.46(-3.35%) |
Jul 13, 2023 | 13.70 | 13.82 | 13.40 | 13.73 | 193,169 | +0.07(+0.51%) |
Jul 12, 2023 | 13.75 | 14.09 | 13.51 | 13.66 | 209,316 | +0.00(+0.00%) |
Jul 11, 2023 | 13.20 | 13.76 | 13.12 | 13.66 | 324,081 | +0.48(+3.64%) |
Jul 10, 2023 | 12.22 | 13.21 | 12.13 | 13.18 | 403,226 | +1.00(+8.21%) |
Jul 07, 2023 | 11.88 | 12.25 | 11.84 | 12.18 | 169,865 | +0.42(+3.57%) |
Jul 06, 2023 | 12.24 | 12.25 | 11.68 | 11.76 | 86,769 | -0.48(-3.92%) |
Jul 05, 2023 | 12.25 | 12.45 | 12.01 | 12.24 | 135,196 | -0.01(-0.08%) |