Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.56 | 17.59 | 17.15 | 17.37 | 394,829 | -0.05(-0.29%) |
Sep 28, 2023 | 17.64 | 17.94 | 17.17 | 17.42 | 206,465 | -0.19(-1.08%) |
Sep 27, 2023 | 16.73 | 17.71 | 16.73 | 17.61 | 252,933 | +0.93(+5.58%) |
Sep 26, 2023 | 16.33 | 16.94 | 16.28 | 16.68 | 278,954 | +0.35(+2.14%) |
Sep 25, 2023 | 16.57 | 16.59 | 16.30 | 16.33 | 179,904 | -0.31(-1.86%) |
Sep 22, 2023 | 17.15 | 17.18 | 16.52 | 16.64 | 207,473 | -0.50(-2.92%) |
Sep 21, 2023 | 16.80 | 17.29 | 16.51 | 17.14 | 460,587 | +0.21(+1.24%) |
Sep 20, 2023 | 17.50 | 17.55 | 16.91 | 16.93 | 207,040 | -0.61(-3.48%) |
Sep 19, 2023 | 17.34 | 18.00 | 17.34 | 17.54 | 239,639 | +0.20(+1.15%) |
Sep 18, 2023 | 17.05 | 17.48 | 16.75 | 17.34 | 226,314 | +0.20(+1.17%) |
Sep 15, 2023 | 17.31 | 17.71 | 17.09 | 17.14 | 688,825 | -0.12(-0.70%) |
Sep 14, 2023 | 17.04 | 17.26 | 16.79 | 17.26 | 276,461 | +0.34(+2.01%) |
Sep 13, 2023 | 17.19 | 17.45 | 16.88 | 16.92 | 257,909 | -0.24(-1.40%) |
Sep 12, 2023 | 17.44 | 17.68 | 17.11 | 17.16 | 175,754 | -0.27(-1.55%) |
Sep 11, 2023 | 17.38 | 17.76 | 17.28 | 17.43 | 224,227 | +0.15(+0.87%) |
Sep 08, 2023 | 17.06 | 17.65 | 16.95 | 17.28 | 196,312 | +0.20(+1.17%) |
Sep 07, 2023 | 17.18 | 17.24 | 16.88 | 17.08 | 231,149 | -0.20(-1.16%) |
Sep 06, 2023 | 16.98 | 17.40 | 16.83 | 17.28 | 233,588 | +0.38(+2.25%) |
Sep 05, 2023 | 17.64 | 17.64 | 16.59 | 16.90 | 324,035 | -0.86(-4.84%) |
Sep 01, 2023 | 17.37 | 17.89 | 17.26 | 17.76 | 251,839 | +0.53(+3.08%) |
Aug 31, 2023 | 17.51 | 17.69 | 17.23 | 17.23 | 196,329 | -0.29(-1.66%) |
Aug 30, 2023 | 17.49 | 17.84 | 17.35 | 17.52 | 197,077 | +0.03(+0.17%) |
Aug 29, 2023 | 17.21 | 17.84 | 17.00 | 17.49 | 175,230 | +0.28(+1.63%) |
Aug 28, 2023 | 17.46 | 17.62 | 17.15 | 17.21 | 296,920 | -0.24(-1.38%) |
Aug 25, 2023 | 17.65 | 17.79 | 17.36 | 17.45 | 197,914 | -0.20(-1.13%) |
Aug 24, 2023 | 17.89 | 18.02 | 17.59 | 17.65 | 319,023 | -0.39(-2.16%) |
Aug 23, 2023 | 18.15 | 18.65 | 17.96 | 18.04 | 397,415 | +0.00(+0.00%) |
Aug 22, 2023 | 17.30 | 18.24 | 17.30 | 18.04 | 480,761 | +0.83(+4.82%) |
Aug 21, 2023 | 17.01 | 17.29 | 16.62 | 17.21 | 387,306 | +0.39(+2.32%) |
Aug 18, 2023 | 16.23 | 16.88 | 16.21 | 16.82 | 335,773 | +0.44(+2.69%) |
Aug 17, 2023 | 16.45 | 16.70 | 16.34 | 16.38 | 393,904 | -0.05(-0.30%) |
Aug 16, 2023 | 16.60 | 17.05 | 16.26 | 16.43 | 433,581 | -0.17(-1.02%) |
Aug 15, 2023 | 17.06 | 17.09 | 16.51 | 16.60 | 340,847 | -0.40(-2.35%) |
Aug 14, 2023 | 17.00 | 17.02 | 16.64 | 17.00 | 344,645 | -0.10(-0.58%) |
Aug 11, 2023 | 17.43 | 17.86 | 16.99 | 17.10 | 461,362 | -0.30(-1.72%) |
Aug 10, 2023 | 17.60 | 17.64 | 17.25 | 17.40 | 496,752 | -0.08(-0.46%) |
Aug 09, 2023 | 17.79 | 18.00 | 17.33 | 17.48 | 673,939 | -0.33(-1.85%) |
Aug 08, 2023 | 18.07 | 18.23 | 17.68 | 17.81 | 273,279 | -0.20(-1.11%) |
Aug 07, 2023 | 18.37 | 18.37 | 17.87 | 18.01 | 606,233 | -0.29(-1.58%) |
Aug 04, 2023 | 18.90 | 19.07 | 18.18 | 18.30 | 382,480 | -0.50(-2.66%) |
Aug 03, 2023 | 18.90 | 19.15 | 18.63 | 18.80 | 649,879 | -0.20(-1.05%) |
Aug 02, 2023 | 18.87 | 19.16 | 18.62 | 19.00 | 961,053 | +0.10(+0.53%) |
Aug 01, 2023 | 18.95 | 19.17 | 18.66 | 18.90 | 512,798 | +0.06(+0.32%) |
Jul 31, 2023 | 19.04 | 19.24 | 18.52 | 18.84 | 614,796 | -0.11(-0.58%) |
Jul 28, 2023 | 18.62 | 19.05 | 18.18 | 18.95 | 645,249 | +0.44(+2.38%) |
Jul 27, 2023 | 20.48 | 20.48 | 18.00 | 18.51 | 910,140 | -1.69(-8.37%) |
Jul 26, 2023 | 19.48 | 20.65 | 19.07 | 20.20 | 2,134,881 | +0.72(+3.70%) |
Jul 25, 2023 | 16.84 | 20.00 | 16.01 | 19.48 | 4,567,347 | +4.54(+30.39%) |
Jul 24, 2023 | 15.42 | 15.48 | 14.72 | 14.94 | 275,455 | -0.65(-4.17%) |
Jul 21, 2023 | 15.35 | 15.70 | 15.15 | 15.59 | 447,766 | +0.40(+2.63%) |
Jul 20, 2023 | 15.66 | 15.78 | 14.96 | 15.19 | 287,077 | -0.47(-3.00%) |
Jul 19, 2023 | 15.92 | 15.98 | 15.59 | 15.66 | 801,276 | -0.26(-1.63%) |
Jul 18, 2023 | 15.32 | 16.01 | 15.24 | 15.92 | 689,652 | +0.66(+4.33%) |
Jul 17, 2023 | 14.61 | 15.58 | 14.60 | 15.26 | 597,816 | +0.73(+5.02%) |
Jul 14, 2023 | 13.94 | 14.64 | 13.91 | 14.53 | 379,304 | +0.62(+4.46%) |
Jul 13, 2023 | 14.12 | 14.28 | 13.83 | 13.91 | 541,575 | -0.14(-1.00%) |
Jul 12, 2023 | 14.13 | 14.21 | 13.89 | 14.05 | 546,511 | +0.05(+0.36%) |
Jul 11, 2023 | 13.98 | 14.05 | 13.76 | 14.00 | 242,004 | +0.02(+0.14%) |
Jul 10, 2023 | 13.56 | 14.06 | 13.56 | 13.98 | 311,375 | +0.36(+2.64%) |
Jul 07, 2023 | 13.81 | 13.89 | 13.56 | 13.62 | 422,814 | -0.22(-1.59%) |
Jul 06, 2023 | 13.74 | 13.90 | 13.60 | 13.84 | 258,140 | -0.01(-0.07%) |
Jul 05, 2023 | 14.00 | 14.19 | 13.76 | 13.85 | 245,291 | -0.11(-0.79%) |