Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.57 | 13.72 | 13.43 | 13.44 | 1,380,115 | -0.07(-0.50%) |
Sep 28, 2023 | 13.64 | 13.64 | 13.43 | 13.51 | 888,536 | -0.05(-0.36%) |
Sep 27, 2023 | 13.62 | 13.73 | 13.48 | 13.56 | 1,603,530 | -0.07(-0.50%) |
Sep 26, 2023 | 13.78 | 13.88 | 13.45 | 13.62 | 1,537,402 | -0.25(-1.83%) |
Sep 25, 2023 | 13.66 | 13.93 | 13.87 | 13.88 | 1,192,018 | +0.15(+1.06%) |
Sep 22, 2023 | 13.88 | 13.97 | 13.72 | 13.73 | 688,118 | -0.13(-0.91%) |
Sep 21, 2023 | 13.99 | 13.99 | 13.85 | 13.86 | 1,354,318 | -0.19(-1.39%) |
Sep 20, 2023 | 14.36 | 14.39 | 14.04 | 14.05 | 905,196 | -0.24(-1.70%) |
Sep 19, 2023 | 14.33 | 14.46 | 14.26 | 14.30 | 862,487 | -0.03(-0.20%) |
Sep 18, 2023 | 14.41 | 14.54 | 14.32 | 14.33 | 1,194,822 | -0.04(-0.27%) |
Sep 15, 2023 | 14.41 | 14.54 | 14.28 | 14.36 | 2,175,746 | -0.07(-0.47%) |
Sep 14, 2023 | 14.42 | 14.60 | 14.35 | 14.43 | 610,191 | +0.08(+0.54%) |
Sep 13, 2023 | 14.17 | 14.39 | 14.14 | 14.35 | 741,743 | +0.16(+1.10%) |
Sep 12, 2023 | 14.51 | 14.57 | 14.11 | 14.20 | 702,684 | -0.28(-1.95%) |
Sep 11, 2023 | 14.46 | 14.66 | 14.46 | 14.48 | 994,990 | +0.00(+0.00%) |
Sep 08, 2023 | 14.59 | 14.70 | 14.35 | 14.48 | 687,946 | -0.13(-0.87%) |
Sep 07, 2023 | 14.77 | 14.78 | 14.49 | 14.61 | 613,890 | -0.10(-0.66%) |
Sep 06, 2023 | 14.64 | 14.76 | 14.54 | 14.71 | 864,975 | +0.18(+1.21%) |
Sep 05, 2023 | 14.71 | 14.74 | 14.52 | 14.53 | 681,109 | -0.27(-1.84%) |
Sep 01, 2023 | 14.96 | 15.09 | 14.78 | 14.80 | 1,068,347 | -0.06(-0.39%) |
Aug 31, 2023 | 14.92 | 15.02 | 14.83 | 14.86 | 1,558,875 | -0.09(-0.59%) |
Aug 30, 2023 | 14.81 | 14.99 | 14.81 | 14.95 | 475,061 | +0.09(+0.59%) |
Aug 29, 2023 | 14.76 | 14.90 | 14.69 | 14.86 | 579,667 | +0.13(+0.86%) |
Aug 28, 2023 | 14.62 | 14.77 | 14.60 | 14.73 | 621,983 | +0.11(+0.73%) |
Aug 25, 2023 | 14.57 | 14.71 | 14.51 | 14.63 | 469,168 | +0.09(+0.60%) |
Aug 24, 2023 | 14.56 | 14.69 | 14.46 | 14.54 | 474,561 | -0.04(-0.27%) |
Aug 23, 2023 | 14.52 | 14.70 | 14.52 | 14.58 | 521,205 | +0.23(+1.62%) |
Aug 22, 2023 | 14.38 | 14.48 | 14.33 | 14.35 | 764,295 | -0.07(-0.47%) |
Aug 21, 2023 | 14.61 | 14.61 | 14.26 | 14.41 | 868,335 | -0.21(-1.45%) |
Aug 18, 2023 | 14.35 | 14.66 | 14.34 | 14.63 | 840,604 | +0.19(+1.33%) |
Aug 17, 2023 | 14.73 | 14.83 | 14.38 | 14.43 | 1,380,768 | -0.38(-2.53%) |
Aug 16, 2023 | 14.70 | 14.91 | 14.70 | 14.81 | 852,017 | +0.12(+0.85%) |
Aug 15, 2023 | 14.66 | 14.81 | 14.63 | 14.68 | 873,881 | -0.12(-0.78%) |
Aug 14, 2023 | 14.59 | 14.87 | 14.55 | 14.80 | 1,022,938 | +0.23(+1.58%) |
Aug 11, 2023 | 14.48 | 14.64 | 14.37 | 14.57 | 1,501,509 | -0.02(-0.13%) |
Aug 10, 2023 | 14.79 | 14.91 | 14.41 | 14.59 | 3,128,151 | +1.28(+9.61%) |
Aug 09, 2023 | 13.15 | 13.46 | 13.15 | 13.31 | 834,291 | +0.16(+1.24%) |
Aug 08, 2023 | 13.35 | 13.36 | 13.06 | 13.14 | 926,961 | -0.29(-2.15%) |
Aug 07, 2023 | 13.51 | 13.56 | 13.42 | 13.43 | 503,291 | -0.06(-0.43%) |
Aug 04, 2023 | 13.45 | 13.63 | 13.38 | 13.49 | 1,566,542 | -0.03(-0.21%) |
Aug 03, 2023 | 13.60 | 13.61 | 13.46 | 13.52 | 764,712 | -0.11(-0.78%) |
Aug 02, 2023 | 13.40 | 13.66 | 13.39 | 13.63 | 863,909 | +0.17(+1.29%) |
Aug 01, 2023 | 13.56 | 13.64 | 13.24 | 13.45 | 853,045 | -0.17(-1.27%) |
Jul 31, 2023 | 13.76 | 13.78 | 13.55 | 13.63 | 892,586 | -0.14(-1.05%) |
Jul 28, 2023 | 13.70 | 13.83 | 13.67 | 13.77 | 701,559 | +0.12(+0.85%) |
Jul 27, 2023 | 13.81 | 13.90 | 13.63 | 13.65 | 1,175,576 | -0.07(-0.49%) |
Jul 26, 2023 | 13.63 | 13.77 | 13.63 | 13.72 | 612,228 | +0.08(+0.56%) |
Jul 25, 2023 | 13.42 | 13.66 | 13.39 | 13.64 | 805,662 | +0.16(+1.21%) |
Jul 24, 2023 | 13.40 | 13.50 | 13.31 | 13.48 | 1,250,935 | +0.08(+0.57%) |
Jul 21, 2023 | 13.54 | 13.62 | 13.35 | 13.40 | 1,168,217 | -0.09(-0.64%) |
Jul 20, 2023 | 13.32 | 13.51 | 13.28 | 13.49 | 1,531,488 | +0.24(+1.81%) |
Jul 19, 2023 | 12.88 | 13.25 | 12.84 | 13.25 | 1,186,907 | +0.42(+3.30%) |
Jul 18, 2023 | 13.06 | 13.11 | 12.79 | 12.83 | 1,305,641 | -0.20(-1.55%) |
Jul 17, 2023 | 12.77 | 13.09 | 12.75 | 13.03 | 1,647,411 | +0.31(+2.42%) |
Jul 14, 2023 | 12.40 | 12.74 | 12.23 | 12.72 | 1,360,384 | +0.29(+2.32%) |
Jul 13, 2023 | 12.33 | 12.54 | 12.29 | 12.43 | 918,457 | +0.13(+1.10%) |
Jul 12, 2023 | 12.50 | 12.60 | 12.29 | 12.30 | 790,797 | -0.06(-0.47%) |
Jul 11, 2023 | 12.40 | 12.42 | 12.20 | 12.36 | 784,389 | -0.01(-0.08%) |
Jul 10, 2023 | 12.55 | 12.72 | 12.36 | 12.37 | 1,129,590 | -0.23(-1.83%) |
Jul 07, 2023 | 12.19 | 12.68 | 12.19 | 12.60 | 1,872,221 | +0.43(+3.56%) |
Jul 06, 2023 | 12.00 | 12.22 | 11.92 | 12.16 | 3,070,686 | +0.21(+1.77%) |
Jul 05, 2023 | 12.02 | 12.04 | 11.79 | 11.95 | 1,936,059 | -0.04(-0.32%) |