Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.88 | 14.11 | 13.73 | 13.87 | 39,366 | +0.01(+0.07%) |
Sep 28, 2023 | 13.89 | 14.17 | 13.61 | 13.86 | 61,854 | -0.10(-0.72%) |
Sep 27, 2023 | 13.66 | 14.20 | 13.66 | 13.96 | 60,719 | +0.36(+2.65%) |
Sep 26, 2023 | 13.95 | 14.14 | 13.59 | 13.60 | 35,076 | -0.75(-5.23%) |
Sep 25, 2023 | 14.04 | 14.46 | 14.35 | 14.35 | 63,643 | +0.09(+0.63%) |
Sep 22, 2023 | 14.02 | 14.65 | 14.02 | 14.26 | 40,828 | +0.01(+0.07%) |
Sep 21, 2023 | 14.38 | 14.85 | 14.25 | 14.25 | 61,894 | -0.65(-4.36%) |
Sep 20, 2023 | 15.10 | 15.38 | 14.88 | 14.90 | 15,601 | -0.13(-0.86%) |
Sep 19, 2023 | 15.11 | 15.44 | 14.82 | 15.03 | 38,047 | -0.06(-0.36%) |
Sep 18, 2023 | 14.78 | 15.42 | 14.78 | 15.09 | 37,103 | +0.02(+0.10%) |
Sep 15, 2023 | 15.20 | 15.30 | 15.00 | 15.07 | 25,482 | -0.22(-1.44%) |
Sep 14, 2023 | 15.15 | 15.29 | 15.15 | 15.29 | 29,710 | +0.14(+0.92%) |
Sep 13, 2023 | 14.80 | 15.61 | 14.80 | 15.15 | 12,411 | +0.09(+0.60%) |
Sep 12, 2023 | 14.95 | 15.17 | 14.95 | 15.06 | 37,734 | -0.22(-1.44%) |
Sep 11, 2023 | 15.01 | 15.42 | 15.00 | 15.28 | 57,389 | +0.07(+0.46%) |
Sep 08, 2023 | 15.00 | 15.22 | 15.00 | 15.21 | 48,080 | +0.06(+0.40%) |
Sep 07, 2023 | 14.78 | 15.66 | 14.78 | 15.15 | 48,579 | -0.10(-0.66%) |
Sep 06, 2023 | 15.42 | 15.43 | 15.25 | 15.25 | 20,642 | -0.17(-1.10%) |
Sep 05, 2023 | 15.37 | 15.76 | 15.37 | 15.42 | 50,657 | -0.08(-0.52%) |
Sep 01, 2023 | 15.69 | 15.93 | 15.31 | 15.50 | 29,234 | -0.34(-2.15%) |
Aug 31, 2023 | 15.32 | 15.84 | 15.32 | 15.84 | 39,798 | +0.39(+2.56%) |
Aug 30, 2023 | 15.57 | 15.57 | 15.33 | 15.45 | 16,324 | +0.11(+0.68%) |
Aug 29, 2023 | 15.32 | 15.66 | 15.26 | 15.34 | 26,600 | -0.14(-0.90%) |
Aug 28, 2023 | 15.50 | 15.50 | 15.30 | 15.48 | 51,307 | -0.08(-0.51%) |
Aug 25, 2023 | 15.67 | 15.84 | 15.50 | 15.56 | 18,963 | +0.01(+0.06%) |
Aug 24, 2023 | 15.60 | 16.15 | 15.55 | 15.55 | 38,574 | -0.31(-1.95%) |
Aug 23, 2023 | 16.25 | 16.25 | 15.69 | 15.86 | 36,820 | +0.20(+1.24%) |
Aug 22, 2023 | 15.70 | 15.75 | 15.51 | 15.66 | 45,133 | -0.76(-4.60%) |
Aug 21, 2023 | 16.50 | 16.85 | 16.23 | 16.42 | 87,905 | +0.62(+3.92%) |
Aug 18, 2023 | 15.22 | 16.00 | 15.22 | 15.80 | 55,494 | +0.10(+0.64%) |
Aug 17, 2023 | 15.33 | 16.11 | 15.33 | 15.70 | 45,538 | -0.32(-2.00%) |
Aug 16, 2023 | 16.23 | 16.25 | 15.93 | 16.02 | 22,779 | -0.22(-1.35%) |
Aug 15, 2023 | 16.30 | 16.46 | 16.23 | 16.24 | 29,886 | -0.23(-1.40%) |
Aug 14, 2023 | 16.15 | 16.50 | 16.00 | 16.47 | 21,454 | +0.05(+0.30%) |
Aug 11, 2023 | 15.87 | 16.45 | 15.87 | 16.42 | 63,604 | -0.04(-0.21%) |
Aug 10, 2023 | 16.27 | 16.54 | 16.27 | 16.46 | 24,053 | +0.10(+0.58%) |
Aug 09, 2023 | 16.01 | 16.50 | 16.01 | 16.36 | 49,974 | +0.14(+0.86%) |
Aug 08, 2023 | 16.68 | 16.71 | 16.10 | 16.22 | 79,782 | +0.10(+0.62%) |
Aug 07, 2023 | 16.03 | 16.12 | 15.94 | 16.12 | 59,209 | +0.37(+2.36%) |
Aug 04, 2023 | 16.03 | 16.03 | 15.70 | 15.75 | 23,308 | -0.10(-0.64%) |
Aug 03, 2023 | 15.88 | 15.89 | 15.80 | 15.85 | 32,773 | -0.03(-0.19%) |
Aug 02, 2023 | 16.41 | 16.41 | 15.84 | 15.88 | 26,058 | +0.07(+0.44%) |
Aug 01, 2023 | 15.72 | 16.12 | 15.72 | 15.81 | 27,825 | -0.00(-0.02%) |
Jul 31, 2023 | 16.00 | 16.00 | 15.76 | 15.81 | 20,900 | -0.27(-1.66%) |
Jul 28, 2023 | 15.87 | 16.09 | 15.87 | 16.08 | 46,375 | +0.19(+1.20%) |
Jul 27, 2023 | 15.96 | 16.02 | 15.84 | 15.89 | 32,139 | +0.00(+0.00%) |
Jul 26, 2023 | 15.85 | 15.89 | 15.77 | 15.89 | 19,065 | +0.06(+0.38%) |
Jul 25, 2023 | 16.00 | 16.00 | 15.75 | 15.83 | 35,743 | -0.20(-1.25%) |
Jul 24, 2023 | 16.50 | 16.50 | 16.03 | 16.03 | 34,446 | -0.10(-0.62%) |
Jul 21, 2023 | 15.73 | 16.47 | 15.73 | 16.13 | 28,533 | -0.07(-0.43%) |
Jul 20, 2023 | 16.65 | 16.65 | 16.16 | 16.20 | 33,428 | -0.17(-1.04%) |
Jul 19, 2023 | 16.68 | 16.68 | 16.14 | 16.37 | 48,084 | +0.12(+0.74%) |
Jul 18, 2023 | 16.31 | 16.31 | 16.12 | 16.25 | 42,276 | +0.44(+2.81%) |
Jul 17, 2023 | 16.24 | 16.24 | 15.71 | 15.81 | 31,774 | -0.32(-2.01%) |
Jul 14, 2023 | 15.80 | 16.17 | 15.76 | 16.13 | 59,752 | +0.36(+2.28%) |
Jul 13, 2023 | 15.70 | 15.79 | 15.04 | 15.77 | 37,196 | +0.45(+2.94%) |
Jul 12, 2023 | 14.61 | 15.70 | 14.61 | 15.32 | 54,510 | -0.37(-2.36%) |
Jul 11, 2023 | 15.62 | 16.40 | 15.62 | 15.69 | 73,623 | -0.70(-4.27%) |
Jul 10, 2023 | 17.00 | 17.00 | 16.28 | 16.39 | 144,513 | -0.41(-2.44%) |
Jul 07, 2023 | 18.87 | 18.87 | 16.72 | 16.80 | 508,256 | -0.29(-1.67%) |
Jul 06, 2023 | 17.79 | 17.79 | 16.92 | 17.09 | 132,184 | +0.03(+0.15%) |
Jul 05, 2023 | 17.87 | 17.88 | 17.05 | 17.06 | 41,593 | +0.06(+0.33%) |