Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.80 | 13.00 | 12.80 | 12.87 | 18,281 | -0.09(-0.69%) |
Sep 28, 2023 | 12.80 | 13.14 | 12.67 | 12.96 | 15,273 | +0.22(+1.73%) |
Sep 27, 2023 | 12.81 | 13.10 | 12.63 | 12.74 | 18,851 | -0.17(-1.32%) |
Sep 26, 2023 | 13.10 | 13.10 | 12.81 | 12.91 | 14,787 | -0.11(-0.81%) |
Sep 25, 2023 | 12.81 | 13.02 | 12.81 | 13.02 | 22,218 | +0.21(+1.68%) |
Sep 22, 2023 | 12.91 | 12.91 | 12.80 | 12.80 | 15,260 | +0.01(+0.08%) |
Sep 21, 2023 | 13.52 | 13.52 | 12.77 | 12.79 | 12,341 | -0.17(-1.31%) |
Sep 20, 2023 | 13.07 | 13.55 | 12.96 | 12.96 | 8,353 | -0.12(-0.92%) |
Sep 19, 2023 | 12.80 | 13.24 | 12.80 | 13.08 | 15,759 | +0.24(+1.87%) |
Sep 18, 2023 | 12.73 | 12.94 | 12.67 | 12.84 | 9,280 | +0.14(+1.10%) |
Sep 15, 2023 | 12.49 | 12.94 | 12.49 | 12.70 | 44,747 | +0.20(+1.60%) |
Sep 14, 2023 | 12.46 | 12.50 | 12.35 | 12.50 | 63,479 | +0.07(+0.56%) |
Sep 13, 2023 | 12.53 | 12.64 | 12.33 | 12.43 | 19,793 | -0.12(-0.96%) |
Sep 12, 2023 | 12.46 | 12.55 | 12.42 | 12.55 | 4,923 | +0.07(+0.56%) |
Sep 11, 2023 | 12.58 | 12.69 | 12.48 | 12.48 | 208,885 | -0.22(-1.73%) |
Sep 08, 2023 | 12.42 | 12.73 | 12.35 | 12.70 | 232,700 | +0.28(+2.25%) |
Sep 07, 2023 | 12.85 | 12.85 | 12.41 | 12.42 | 8,135 | +0.01(+0.08%) |
Sep 06, 2023 | 12.48 | 12.49 | 12.35 | 12.41 | 5,844 | -0.06(-0.48%) |
Sep 05, 2023 | 12.72 | 12.72 | 12.16 | 12.47 | 8,393 | -0.29(-2.27%) |
Sep 01, 2023 | 12.78 | 12.90 | 12.76 | 12.76 | 7,897 | +0.00(+0.00%) |
Aug 31, 2023 | 12.92 | 13.58 | 12.76 | 12.76 | 11,964 | -0.06(-0.47%) |
Aug 30, 2023 | 12.79 | 12.82 | 12.79 | 12.82 | 1,897 | +0.02(+0.16%) |
Aug 29, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 4,908 | +0.07(+0.55%) |
Aug 28, 2023 | 12.73 | 12.75 | 12.73 | 12.73 | 3,853 | -0.02(-0.16%) |
Aug 25, 2023 | 12.53 | 12.75 | 12.53 | 12.75 | 5,775 | -0.01(-0.08%) |
Aug 24, 2023 | 12.92 | 12.92 | 12.76 | 12.76 | 16,988 | -0.18(-1.39%) |
Aug 23, 2023 | 12.90 | 12.94 | 12.88 | 12.94 | 3,530 | +0.04(+0.31%) |
Aug 22, 2023 | 12.86 | 12.90 | 12.86 | 12.90 | 2,145 | -0.11(-0.85%) |
Aug 21, 2023 | 13.01 | 13.09 | 12.93 | 13.01 | 6,283 | +0.00(+0.00%) |
Aug 18, 2023 | 12.84 | 13.09 | 12.84 | 13.01 | 9,420 | +0.07(+0.54%) |
Aug 17, 2023 | 13.05 | 13.08 | 12.89 | 12.94 | 10,869 | -0.23(-1.75%) |
Aug 16, 2023 | 13.15 | 13.25 | 13.12 | 13.17 | 5,498 | -0.08(-0.60%) |
Aug 15, 2023 | 13.20 | 13.58 | 13.01 | 13.25 | 7,658 | +0.24(+1.84%) |
Aug 14, 2023 | 13.16 | 13.16 | 13.01 | 13.01 | 3,739 | -0.15(-1.14%) |
Aug 11, 2023 | 13.11 | 13.16 | 13.11 | 13.16 | 3,441 | +0.09(+0.69%) |
Aug 10, 2023 | 13.21 | 13.26 | 13.07 | 13.07 | 6,988 | -0.12(-0.91%) |
Aug 09, 2023 | 13.14 | 13.27 | 13.10 | 13.19 | 8,067 | -0.22(-1.64%) |
Aug 08, 2023 | 13.28 | 13.60 | 13.28 | 13.41 | 2,683 | -0.12(-0.89%) |
Aug 07, 2023 | 13.32 | 13.53 | 13.31 | 13.53 | 2,667 | +0.22(+1.65%) |
Aug 04, 2023 | 13.33 | 13.33 | 13.31 | 13.31 | 1,678 | -0.02(-0.15%) |
Aug 03, 2023 | 13.56 | 13.69 | 13.33 | 13.33 | 4,159 | -0.09(-0.67%) |
Aug 02, 2023 | 13.70 | 13.70 | 13.27 | 13.42 | 11,969 | -0.41(-2.96%) |
Aug 01, 2023 | 13.85 | 13.93 | 13.80 | 13.83 | 6,077 | -0.10(-0.72%) |
Jul 31, 2023 | 14.05 | 14.05 | 13.93 | 13.93 | 4,560 | -0.02(-0.14%) |
Jul 28, 2023 | 13.99 | 14.02 | 13.92 | 13.95 | 5,381 | +0.00(+0.00%) |
Jul 27, 2023 | 14.07 | 14.07 | 13.92 | 13.95 | 6,607 | -0.12(-0.85%) |
Jul 26, 2023 | 14.01 | 14.16 | 14.01 | 14.07 | 4,032 | +0.19(+1.37%) |
Jul 25, 2023 | 13.75 | 13.96 | 13.71 | 13.88 | 7,385 | -0.11(-0.79%) |
Jul 24, 2023 | 13.99 | 14.06 | 13.99 | 13.99 | 2,663 | +0.07(+0.50%) |
Jul 21, 2023 | 14.05 | 14.05 | 13.74 | 13.92 | 7,024 | -0.13(-0.93%) |
Jul 20, 2023 | 13.85 | 14.05 | 13.85 | 14.05 | 8,137 | -0.02(-0.14%) |
Jul 19, 2023 | 14.00 | 14.10 | 14.00 | 14.07 | 7,905 | +0.09(+0.64%) |
Jul 18, 2023 | 13.92 | 13.98 | 13.92 | 13.98 | 3,125 | +0.04(+0.29%) |
Jul 17, 2023 | 13.85 | 14.01 | 13.77 | 13.94 | 8,848 | +0.09(+0.65%) |
Jul 14, 2023 | 13.79 | 13.85 | 13.67 | 13.85 | 3,387 | -0.09(-0.65%) |
Jul 13, 2023 | 13.92 | 13.94 | 13.92 | 13.94 | 2,013 | -0.05(-0.36%) |
Jul 12, 2023 | 14.21 | 14.23 | 13.68 | 13.99 | 8,815 | -0.13(-0.92%) |
Jul 11, 2023 | 14.06 | 14.12 | 13.69 | 14.12 | 8,641 | +0.07(+0.50%) |
Jul 10, 2023 | 13.91 | 14.05 | 13.91 | 14.05 | 2,303 | +0.09(+0.64%) |
Jul 07, 2023 | 13.96 | 14.20 | 13.62 | 13.96 | 12,328 | +0.13(+0.94%) |
Jul 06, 2023 | 14.14 | 14.14 | 13.83 | 13.83 | 5,689 | -0.67(-4.62%) |
Jul 05, 2023 | 14.66 | 14.89 | 14.45 | 14.50 | 8,562 | -0.48(-3.20%) |