Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.42 | 13.56 | 13.37 | 13.45 | 1,014,119 | +0.10(+0.74%) |
Sep 28, 2023 | 13.29 | 13.43 | 13.28 | 13.35 | 822,745 | +0.08(+0.60%) |
Sep 27, 2023 | 13.47 | 13.47 | 13.25 | 13.27 | 1,293,854 | -0.13(-0.96%) |
Sep 26, 2023 | 13.49 | 13.83 | 13.40 | 13.40 | 1,693,224 | -0.18(-1.31%) |
Sep 25, 2023 | 13.44 | 13.63 | 13.54 | 13.58 | 817,192 | +0.11(+0.81%) |
Sep 22, 2023 | 13.54 | 13.63 | 13.44 | 13.47 | 1,050,806 | -0.04(-0.29%) |
Sep 21, 2023 | 13.84 | 13.86 | 13.48 | 13.51 | 1,337,754 | -0.44(-3.18%) |
Sep 20, 2023 | 14.02 | 14.16 | 13.93 | 13.95 | 2,092,173 | +0.00(+0.00%) |
Sep 19, 2023 | 13.86 | 14.02 | 13.80 | 13.95 | 1,827,305 | +0.06(+0.43%) |
Sep 18, 2023 | 14.08 | 14.11 | 13.73 | 13.89 | 1,749,002 | -0.19(-1.33%) |
Sep 15, 2023 | 13.99 | 14.30 | 13.95 | 14.08 | 7,615,574 | +0.01(+0.07%) |
Sep 14, 2023 | 13.91 | 14.07 | 13.88 | 14.07 | 2,762,032 | +0.27(+1.93%) |
Sep 13, 2023 | 14.07 | 14.13 | 13.73 | 13.80 | 1,939,392 | -0.18(-1.27%) |
Sep 12, 2023 | 14.02 | 14.03 | 13.88 | 13.98 | 3,101,166 | -0.10(-0.70%) |
Sep 11, 2023 | 14.18 | 14.33 | 14.04 | 14.08 | 1,251,314 | +0.03(+0.21%) |
Sep 08, 2023 | 13.87 | 14.09 | 13.56 | 14.05 | 1,790,419 | +0.26(+1.86%) |
Sep 07, 2023 | 14.07 | 14.12 | 13.74 | 13.79 | 5,824,228 | -0.33(-2.31%) |
Sep 06, 2023 | 14.29 | 14.39 | 14.08 | 14.12 | 1,465,595 | -0.19(-1.31%) |
Sep 05, 2023 | 14.38 | 14.44 | 14.03 | 14.31 | 2,235,477 | -0.15(-1.02%) |
Sep 01, 2023 | 14.17 | 14.51 | 14.09 | 14.46 | 917,381 | +0.39(+2.81%) |
Aug 31, 2023 | 14.09 | 14.09 | 13.96 | 14.06 | 1,833,043 | +0.06(+0.42%) |
Aug 30, 2023 | 14.17 | 14.23 | 13.97 | 14.00 | 1,902,623 | -0.19(-1.31%) |
Aug 29, 2023 | 14.07 | 14.25 | 14.02 | 14.19 | 1,624,624 | +0.13(+0.91%) |
Aug 28, 2023 | 14.10 | 14.30 | 14.04 | 14.06 | 3,004,000 | +0.06(+0.42%) |
Aug 25, 2023 | 14.08 | 14.16 | 13.89 | 14.00 | 910,534 | -0.06(-0.42%) |
Aug 24, 2023 | 13.95 | 14.16 | 13.95 | 14.06 | 826,383 | +0.04(+0.28%) |
Aug 23, 2023 | 13.81 | 14.04 | 13.73 | 14.02 | 1,018,101 | +0.26(+1.92%) |
Aug 22, 2023 | 14.02 | 14.15 | 13.70 | 13.76 | 944,741 | -0.26(-1.89%) |
Aug 21, 2023 | 14.07 | 14.15 | 13.89 | 14.02 | 939,888 | -0.08(-0.56%) |
Aug 18, 2023 | 13.92 | 14.10 | 13.88 | 14.10 | 1,127,042 | +0.09(+0.63%) |
Aug 17, 2023 | 14.04 | 14.17 | 13.93 | 14.01 | 1,081,949 | -0.02(-0.14%) |
Aug 16, 2023 | 14.17 | 14.27 | 14.03 | 14.03 | 765,611 | -0.15(-1.04%) |
Aug 15, 2023 | 14.36 | 14.39 | 14.02 | 14.18 | 1,320,056 | -0.33(-2.30%) |
Aug 14, 2023 | 14.76 | 14.76 | 14.46 | 14.51 | 1,289,552 | -0.30(-2.05%) |
Aug 11, 2023 | 14.63 | 14.88 | 14.61 | 14.82 | 1,081,174 | +0.16(+1.07%) |
Aug 10, 2023 | 15.09 | 15.18 | 14.63 | 14.66 | 1,128,425 | -0.41(-2.73%) |
Aug 09, 2023 | 15.24 | 15.26 | 14.80 | 15.07 | 937,085 | -0.12(-0.77%) |
Aug 08, 2023 | 15.17 | 15.21 | 14.95 | 15.19 | 1,274,841 | -0.26(-1.71%) |
Aug 07, 2023 | 15.28 | 15.59 | 15.23 | 15.45 | 1,071,361 | +0.18(+1.15%) |
Aug 04, 2023 | 15.42 | 15.47 | 15.23 | 15.28 | 1,057,904 | -0.16(-1.02%) |
Aug 03, 2023 | 15.40 | 15.52 | 15.27 | 15.43 | 916,842 | -0.03(-0.19%) |
Aug 02, 2023 | 15.63 | 15.64 | 15.28 | 15.46 | 1,944,469 | -0.36(-2.29%) |
Aug 01, 2023 | 15.73 | 15.89 | 15.49 | 15.82 | 1,178,006 | -0.03(-0.19%) |
Jul 31, 2023 | 15.54 | 15.93 | 15.54 | 15.85 | 2,722,715 | +0.40(+2.60%) |
Jul 28, 2023 | 15.49 | 15.74 | 15.43 | 15.45 | 2,150,620 | +0.04(+0.25%) |
Jul 27, 2023 | 15.96 | 16.05 | 15.10 | 15.41 | 4,079,354 | -0.52(-3.26%) |
Jul 26, 2023 | 16.04 | 16.25 | 15.88 | 15.93 | 2,127,192 | -0.21(-1.27%) |
Jul 25, 2023 | 16.30 | 16.38 | 16.12 | 16.14 | 1,346,084 | -0.19(-1.14%) |
Jul 24, 2023 | 16.24 | 16.38 | 16.19 | 16.32 | 3,182,407 | +0.16(+0.97%) |
Jul 21, 2023 | 16.32 | 16.32 | 16.06 | 16.17 | 890,358 | -0.03(-0.18%) |
Jul 20, 2023 | 16.30 | 16.37 | 15.97 | 16.20 | 1,440,250 | -0.23(-1.37%) |
Jul 19, 2023 | 16.45 | 16.55 | 16.27 | 16.42 | 1,337,337 | -0.02(-0.12%) |
Jul 18, 2023 | 16.20 | 16.60 | 16.08 | 16.44 | 9,063,053 | +0.27(+1.70%) |
Jul 17, 2023 | 16.04 | 16.21 | 15.99 | 16.17 | 1,973,376 | +0.09(+0.55%) |
Jul 14, 2023 | 16.34 | 16.37 | 15.98 | 16.08 | 1,490,667 | -0.22(-1.32%) |
Jul 13, 2023 | 16.33 | 16.36 | 16.20 | 16.29 | 3,517,810 | -0.01(-0.06%) |
Jul 12, 2023 | 16.31 | 16.45 | 16.19 | 16.30 | 2,555,626 | +0.15(+0.91%) |
Jul 11, 2023 | 16.06 | 16.20 | 15.93 | 16.16 | 1,344,140 | +0.27(+1.73%) |
Jul 10, 2023 | 15.65 | 15.89 | 15.65 | 15.88 | 964,949 | +0.20(+1.25%) |
Jul 07, 2023 | 15.44 | 15.83 | 15.44 | 15.69 | 1,236,275 | +0.25(+1.59%) |
Jul 06, 2023 | 15.50 | 15.50 | 15.15 | 15.44 | 2,720,516 | -0.24(-1.50%) |
Jul 05, 2023 | 16.00 | 16.03 | 15.66 | 15.68 | 1,307,737 | -0.47(-2.91%) |