Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.85 | 13.96 | 13.32 | 13.71 | 888,790 | +0.03(+0.22%) |
Sep 28, 2023 | 13.20 | 13.74 | 13.06 | 13.68 | 2,034,889 | +0.48(+3.64%) |
Sep 27, 2023 | 13.54 | 13.70 | 12.97 | 13.20 | 1,878,419 | -0.17(-1.27%) |
Sep 26, 2023 | 13.54 | 13.88 | 13.28 | 13.37 | 406,836 | -0.23(-1.69%) |
Sep 25, 2023 | 13.40 | 13.70 | 13.52 | 13.60 | 215,148 | +0.07(+0.52%) |
Sep 22, 2023 | 13.69 | 13.84 | 13.27 | 13.53 | 320,123 | -0.07(-0.51%) |
Sep 21, 2023 | 13.77 | 13.94 | 13.39 | 13.60 | 439,885 | -0.40(-2.86%) |
Sep 20, 2023 | 14.52 | 14.67 | 13.98 | 14.00 | 237,181 | -0.39(-2.71%) |
Sep 19, 2023 | 14.04 | 14.41 | 13.84 | 14.39 | 388,307 | +0.25(+1.77%) |
Sep 18, 2023 | 14.50 | 14.50 | 14.04 | 14.14 | 383,356 | -0.34(-2.35%) |
Sep 15, 2023 | 14.79 | 15.14 | 14.30 | 14.48 | 723,328 | -0.32(-2.16%) |
Sep 14, 2023 | 14.88 | 15.48 | 14.43 | 14.80 | 410,204 | +0.04(+0.27%) |
Sep 13, 2023 | 14.02 | 15.78 | 14.02 | 14.76 | 993,804 | +0.48(+3.36%) |
Sep 12, 2023 | 12.38 | 14.30 | 12.31 | 14.28 | 940,969 | +1.75(+13.97%) |
Sep 11, 2023 | 12.93 | 12.97 | 12.34 | 12.53 | 707,579 | -0.24(-1.88%) |
Sep 08, 2023 | 13.14 | 13.22 | 12.62 | 12.77 | 826,723 | -0.37(-2.82%) |
Sep 07, 2023 | 13.51 | 13.98 | 13.00 | 13.14 | 981,345 | -0.48(-3.52%) |
Sep 06, 2023 | 13.83 | 14.11 | 13.45 | 13.62 | 600,442 | -0.25(-1.80%) |
Sep 05, 2023 | 14.01 | 14.25 | 13.82 | 13.87 | 657,733 | -0.32(-2.26%) |
Sep 01, 2023 | 14.21 | 14.71 | 14.09 | 14.19 | 660,516 | +0.09(+0.64%) |
Aug 31, 2023 | 14.28 | 14.42 | 13.99 | 14.10 | 507,605 | -0.10(-0.70%) |
Aug 30, 2023 | 14.47 | 14.47 | 14.06 | 14.20 | 464,481 | -0.35(-2.41%) |
Aug 29, 2023 | 14.02 | 14.88 | 13.89 | 14.55 | 386,902 | +0.52(+3.71%) |
Aug 28, 2023 | 14.30 | 14.49 | 13.79 | 14.03 | 436,475 | -0.11(-0.78%) |
Aug 25, 2023 | 13.95 | 14.21 | 13.81 | 14.14 | 397,079 | +0.22(+1.58%) |
Aug 24, 2023 | 14.49 | 14.49 | 13.71 | 13.92 | 441,596 | -0.62(-4.26%) |
Aug 23, 2023 | 14.62 | 14.66 | 14.21 | 14.54 | 403,976 | +0.02(+0.14%) |
Aug 22, 2023 | 14.39 | 14.63 | 14.20 | 14.52 | 482,934 | +0.23(+1.61%) |
Aug 21, 2023 | 13.54 | 14.51 | 13.49 | 14.29 | 608,818 | +0.74(+5.46%) |
Aug 18, 2023 | 13.45 | 13.85 | 13.20 | 13.55 | 561,497 | -0.17(-1.24%) |
Aug 17, 2023 | 12.99 | 13.89 | 12.99 | 13.72 | 472,001 | +0.70(+5.38%) |
Aug 16, 2023 | 13.08 | 13.39 | 12.96 | 13.02 | 652,737 | -0.23(-1.74%) |
Aug 15, 2023 | 13.43 | 13.43 | 13.00 | 13.25 | 714,810 | -0.35(-2.57%) |
Aug 14, 2023 | 13.34 | 13.76 | 13.07 | 13.60 | 479,636 | +0.09(+0.67%) |
Aug 11, 2023 | 13.28 | 13.75 | 12.98 | 13.51 | 606,345 | +0.10(+0.75%) |
Aug 10, 2023 | 12.39 | 14.21 | 12.39 | 13.41 | 1,384,932 | -0.24(-1.76%) |
Aug 09, 2023 | 13.36 | 13.74 | 12.99 | 13.65 | 822,077 | +0.21(+1.56%) |
Aug 08, 2023 | 13.31 | 13.44 | 12.91 | 13.44 | 717,157 | -0.16(-1.18%) |
Aug 07, 2023 | 14.15 | 14.15 | 13.47 | 13.60 | 608,889 | -0.61(-4.29%) |
Aug 04, 2023 | 14.21 | 14.40 | 14.02 | 14.21 | 719,235 | +0.05(+0.35%) |
Aug 03, 2023 | 15.10 | 15.10 | 14.00 | 14.16 | 467,242 | -0.94(-6.23%) |
Aug 02, 2023 | 15.31 | 15.48 | 15.09 | 15.10 | 401,169 | -0.60(-3.82%) |
Aug 01, 2023 | 15.86 | 15.98 | 15.57 | 15.70 | 472,349 | -0.37(-2.30%) |
Jul 31, 2023 | 16.26 | 16.36 | 16.01 | 16.07 | 358,615 | -0.10(-0.62%) |
Jul 28, 2023 | 16.43 | 16.43 | 16.03 | 16.17 | 378,170 | +0.07(+0.43%) |
Jul 27, 2023 | 16.55 | 16.55 | 16.01 | 16.10 | 456,152 | -0.24(-1.47%) |
Jul 26, 2023 | 15.98 | 16.45 | 15.88 | 16.34 | 373,204 | +0.36(+2.25%) |
Jul 25, 2023 | 16.05 | 16.25 | 15.96 | 15.98 | 471,639 | -0.09(-0.56%) |
Jul 24, 2023 | 16.09 | 16.33 | 15.90 | 16.07 | 450,458 | -0.09(-0.56%) |
Jul 21, 2023 | 15.93 | 16.25 | 15.24 | 16.16 | 831,972 | +0.25(+1.57%) |
Jul 20, 2023 | 16.62 | 16.65 | 15.85 | 15.91 | 495,778 | -0.65(-3.93%) |
Jul 19, 2023 | 16.13 | 17.03 | 16.09 | 16.56 | 955,172 | +0.66(+4.15%) |
Jul 18, 2023 | 15.02 | 16.16 | 15.00 | 15.90 | 920,962 | +0.08(+0.51%) |
Jul 17, 2023 | 14.30 | 15.98 | 14.06 | 15.82 | 1,047,995 | +0.79(+5.22%) |
Jul 14, 2023 | 14.60 | 15.57 | 14.21 | 15.04 | 1,169,869 | +0.44(+2.98%) |
Jul 13, 2023 | 14.60 | 14.89 | 13.83 | 14.60 | 5,554,135 | -4.80(-24.74%) |
Jul 12, 2023 | 19.36 | 19.55 | 18.94 | 19.40 | 675,595 | +0.67(+3.58%) |
Jul 11, 2023 | 17.97 | 19.07 | 17.71 | 18.73 | 520,976 | +0.81(+4.52%) |
Jul 10, 2023 | 16.57 | 17.94 | 16.44 | 17.92 | 442,629 | +1.33(+8.02%) |
Jul 07, 2023 | 16.32 | 16.99 | 16.32 | 16.59 | 544,219 | +0.38(+2.34%) |
Jul 06, 2023 | 16.40 | 16.46 | 15.97 | 16.21 | 686,794 | -0.62(-3.68%) |
Jul 05, 2023 | 17.25 | 17.25 | 16.30 | 16.83 | 510,477 | -0.55(-3.16%) |