Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.08 | 17.08 | 16.51 | 16.58 | 31,740 | +0.11(+0.69%) |
Sep 28, 2023 | 16.41 | 16.77 | 16.32 | 16.47 | 16,502 | +0.20(+1.22%) |
Sep 27, 2023 | 16.63 | 16.81 | 16.15 | 16.27 | 28,324 | +0.10(+0.65%) |
Sep 26, 2023 | 16.22 | 17.02 | 16.12 | 16.17 | 27,434 | -0.14(-0.87%) |
Sep 25, 2023 | 16.37 | 16.40 | 16.21 | 16.31 | 54,892 | -0.34(-2.05%) |
Sep 22, 2023 | 16.79 | 17.21 | 16.59 | 16.65 | 18,537 | -0.42(-2.44%) |
Sep 21, 2023 | 17.21 | 17.47 | 16.81 | 17.07 | 39,228 | -0.14(-0.83%) |
Sep 20, 2023 | 16.96 | 17.35 | 16.96 | 17.21 | 46,651 | +0.25(+1.47%) |
Sep 19, 2023 | 16.83 | 17.18 | 16.76 | 16.96 | 35,115 | +0.20(+1.22%) |
Sep 18, 2023 | 16.65 | 16.94 | 16.60 | 16.76 | 32,098 | +0.18(+1.06%) |
Sep 15, 2023 | 16.64 | 16.64 | 16.45 | 16.58 | 26,312 | +0.16(+0.96%) |
Sep 14, 2023 | 16.51 | 16.65 | 16.38 | 16.42 | 12,510 | -0.21(-1.28%) |
Sep 13, 2023 | 16.22 | 16.64 | 16.12 | 16.64 | 28,966 | +0.55(+3.39%) |
Sep 12, 2023 | 15.50 | 16.17 | 15.50 | 16.09 | 42,946 | +0.72(+4.66%) |
Sep 11, 2023 | 15.37 | 15.56 | 15.36 | 15.37 | 7,578 | -0.05(-0.33%) |
Sep 08, 2023 | 15.41 | 15.44 | 15.41 | 15.42 | 1,267 | +0.02(+0.12%) |
Sep 07, 2023 | 15.43 | 15.45 | 15.36 | 15.41 | 10,500 | -0.03(-0.18%) |
Sep 06, 2023 | 15.54 | 15.54 | 15.43 | 15.43 | 6,175 | -0.06(-0.41%) |
Sep 05, 2023 | 15.44 | 15.51 | 15.44 | 15.50 | 6,373 | +0.04(+0.23%) |
Sep 01, 2023 | 15.51 | 15.56 | 15.43 | 15.46 | 8,669 | -0.03(-0.18%) |
Aug 31, 2023 | 15.45 | 15.50 | 15.41 | 15.49 | 23,332 | +0.04(+0.24%) |
Aug 30, 2023 | 15.42 | 15.57 | 15.42 | 15.45 | 7,071 | -0.05(-0.30%) |
Aug 29, 2023 | 15.52 | 15.58 | 15.50 | 15.50 | 4,889 | -0.07(-0.48%) |
Aug 28, 2023 | 15.50 | 15.59 | 15.50 | 15.57 | 6,754 | -0.02(-0.12%) |
Aug 25, 2023 | 15.41 | 15.59 | 15.41 | 15.59 | 6,766 | +0.16(+1.02%) |
Aug 24, 2023 | 15.41 | 15.72 | 15.41 | 15.43 | 6,419 | +0.03(+0.18%) |
Aug 23, 2023 | 15.42 | 15.72 | 15.41 | 15.41 | 17,421 | -0.03(-0.18%) |
Aug 22, 2023 | 15.41 | 15.54 | 15.36 | 15.43 | 19,494 | +0.02(+0.12%) |
Aug 21, 2023 | 15.42 | 15.53 | 15.41 | 15.41 | 4,994 | +0.05(+0.30%) |
Aug 18, 2023 | 15.42 | 15.54 | 15.36 | 15.37 | 18,603 | -0.08(-0.50%) |
Aug 17, 2023 | 15.38 | 15.45 | 15.38 | 15.45 | 2,740 | +0.08(+0.50%) |
Aug 16, 2023 | 15.36 | 15.43 | 15.36 | 15.37 | 10,701 | +0.01(+0.06%) |
Aug 15, 2023 | 15.40 | 15.40 | 15.27 | 15.36 | 11,587 | -0.06(-0.36%) |
Aug 14, 2023 | 15.36 | 15.45 | 15.36 | 15.41 | 6,059 | +0.06(+0.36%) |
Aug 11, 2023 | 15.24 | 15.45 | 15.17 | 15.36 | 15,582 | +0.12(+0.79%) |
Aug 10, 2023 | 15.50 | 15.56 | 15.24 | 15.24 | 21,218 | -0.17(-1.08%) |
Aug 09, 2023 | 15.43 | 15.43 | 15.36 | 15.41 | 7,215 | -0.01(-0.06%) |
Aug 08, 2023 | 15.41 | 15.57 | 15.41 | 15.41 | 8,003 | +0.01(+0.06%) |
Aug 07, 2023 | 15.45 | 15.45 | 15.38 | 15.41 | 2,987 | +0.00(+0.00%) |
Aug 04, 2023 | 15.54 | 15.61 | 15.38 | 15.41 | 5,722 | -0.13(-0.83%) |
Aug 03, 2023 | 15.27 | 15.54 | 15.27 | 15.54 | 5,892 | +0.18(+1.14%) |
Aug 02, 2023 | 15.37 | 15.38 | 15.28 | 15.36 | 18,041 | -0.02(-0.12%) |
Aug 01, 2023 | 15.37 | 15.46 | 15.36 | 15.38 | 10,417 | +0.01(+0.06%) |
Jul 31, 2023 | 15.38 | 15.50 | 15.36 | 15.37 | 26,405 | +0.01(+0.06%) |
Jul 28, 2023 | 15.39 | 15.54 | 15.28 | 15.36 | 18,700 | -0.09(-0.60%) |
Jul 27, 2023 | 15.31 | 15.49 | 15.31 | 15.45 | 15,735 | +0.13(+0.85%) |
Jul 26, 2023 | 15.45 | 15.53 | 15.24 | 15.32 | 23,364 | -0.19(-1.22%) |
Jul 25, 2023 | 15.29 | 15.66 | 15.27 | 15.51 | 10,036 | +0.02(+0.15%) |
Jul 24, 2023 | 15.28 | 15.49 | 15.18 | 15.49 | 27,887 | +0.16(+1.03%) |
Jul 21, 2023 | 15.67 | 15.67 | 15.27 | 15.33 | 18,111 | -0.07(-0.48%) |
Jul 20, 2023 | 15.53 | 15.64 | 15.04 | 15.41 | 44,903 | -0.11(-0.72%) |
Jul 19, 2023 | 15.63 | 15.66 | 15.27 | 15.52 | 11,535 | -0.11(-0.71%) |
Jul 18, 2023 | 15.27 | 15.63 | 15.19 | 15.63 | 12,500 | +0.29(+1.87%) |
Jul 17, 2023 | 15.24 | 15.45 | 15.18 | 15.34 | 6,909 | +0.10(+0.67%) |
Jul 14, 2023 | 15.17 | 15.54 | 15.17 | 15.24 | 8,167 | +0.04(+0.24%) |
Jul 13, 2023 | 15.45 | 15.51 | 15.20 | 15.20 | 4,140 | -0.25(-1.62%) |
Jul 12, 2023 | 15.27 | 15.54 | 15.17 | 15.45 | 19,455 | +0.41(+2.71%) |
Jul 11, 2023 | 15.08 | 15.27 | 14.87 | 15.04 | 25,576 | +0.00(+0.00%) |
Jul 10, 2023 | 15.17 | 15.26 | 15.02 | 15.04 | 8,294 | -0.20(-1.33%) |
Jul 07, 2023 | 15.23 | 15.42 | 14.88 | 15.25 | 10,643 | +0.18(+1.17%) |
Jul 06, 2023 | 15.54 | 15.54 | 15.04 | 15.07 | 32,126 | -0.40(-2.57%) |
Jul 05, 2023 | 15.54 | 15.68 | 15.39 | 15.47 | 9,002 | -0.26(-1.65%) |