Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.61 | 16.68 | 16.43 | 16.59 | 59,995 | -0.02(-0.12%) |
Sep 28, 2023 | 16.63 | 16.83 | 16.53 | 16.61 | 45,407 | +0.00(+0.00%) |
Sep 27, 2023 | 16.43 | 16.67 | 16.38 | 16.61 | 32,877 | +0.20(+1.21%) |
Sep 26, 2023 | 16.61 | 16.63 | 16.12 | 16.42 | 48,655 | -0.17(-1.01%) |
Sep 25, 2023 | 16.10 | 16.66 | 16.53 | 16.58 | 37,026 | +0.41(+2.51%) |
Sep 22, 2023 | 16.04 | 16.27 | 16.01 | 16.18 | 32,764 | +0.10(+0.62%) |
Sep 21, 2023 | 15.97 | 16.22 | 15.71 | 16.08 | 76,833 | -0.07(-0.43%) |
Sep 20, 2023 | 16.34 | 16.47 | 16.10 | 16.15 | 41,233 | -0.10(-0.61%) |
Sep 19, 2023 | 16.66 | 16.69 | 16.21 | 16.25 | 44,556 | -0.39(-2.32%) |
Sep 18, 2023 | 16.57 | 16.70 | 16.50 | 16.63 | 26,640 | +0.03(+0.18%) |
Sep 15, 2023 | 16.75 | 16.89 | 16.48 | 16.60 | 101,074 | -0.16(-0.95%) |
Sep 14, 2023 | 16.39 | 16.82 | 16.30 | 16.76 | 59,856 | +0.42(+2.54%) |
Sep 13, 2023 | 16.38 | 16.45 | 16.18 | 16.35 | 45,521 | -0.09(-0.54%) |
Sep 12, 2023 | 16.33 | 16.63 | 16.33 | 16.43 | 36,837 | +0.00(+0.00%) |
Sep 11, 2023 | 16.56 | 16.74 | 16.33 | 16.43 | 52,177 | -0.13(-0.78%) |
Sep 08, 2023 | 16.85 | 16.85 | 16.49 | 16.56 | 41,794 | -0.27(-1.59%) |
Sep 07, 2023 | 17.04 | 17.11 | 15.69 | 16.83 | 123,309 | -0.14(-0.82%) |
Sep 06, 2023 | 17.02 | 17.34 | 16.84 | 16.97 | 69,078 | -0.03(-0.17%) |
Sep 05, 2023 | 17.50 | 17.50 | 16.99 | 17.00 | 61,970 | -0.50(-2.89%) |
Sep 01, 2023 | 17.46 | 17.82 | 17.29 | 17.50 | 73,245 | +0.06(+0.34%) |
Aug 31, 2023 | 17.30 | 17.63 | 17.28 | 17.44 | 101,533 | +0.22(+1.26%) |
Aug 30, 2023 | 16.79 | 17.31 | 16.66 | 17.23 | 165,523 | +0.41(+2.41%) |
Aug 29, 2023 | 16.70 | 16.83 | 16.49 | 16.82 | 67,823 | +0.20(+1.19%) |
Aug 28, 2023 | 16.21 | 16.83 | 16.21 | 16.62 | 213,200 | +0.53(+3.32%) |
Aug 25, 2023 | 16.05 | 16.20 | 15.96 | 16.09 | 25,627 | -0.01(-0.06%) |
Aug 24, 2023 | 15.87 | 16.14 | 15.63 | 16.10 | 26,930 | +0.10(+0.62%) |
Aug 23, 2023 | 15.84 | 16.05 | 15.27 | 16.00 | 36,348 | -0.07(-0.43%) |
Aug 22, 2023 | 15.94 | 16.15 | 15.81 | 16.07 | 53,461 | +0.07(+0.43%) |
Aug 21, 2023 | 15.97 | 16.15 | 15.74 | 16.00 | 49,558 | +0.04(+0.25%) |
Aug 18, 2023 | 15.60 | 16.01 | 15.56 | 15.96 | 44,047 | +0.26(+1.64%) |
Aug 17, 2023 | 15.99 | 15.99 | 15.64 | 15.70 | 44,847 | -0.17(-1.06%) |
Aug 16, 2023 | 15.45 | 15.90 | 15.45 | 15.87 | 94,587 | +0.42(+2.75%) |
Aug 15, 2023 | 15.37 | 15.59 | 15.37 | 15.45 | 43,174 | -0.13(-0.82%) |
Aug 14, 2023 | 15.59 | 15.59 | 15.15 | 15.57 | 25,866 | -0.08(-0.50%) |
Aug 11, 2023 | 15.63 | 15.80 | 15.57 | 15.65 | 41,644 | -0.05(-0.31%) |
Aug 10, 2023 | 15.53 | 15.81 | 15.43 | 15.70 | 31,629 | +0.13(+0.82%) |
Aug 09, 2023 | 15.28 | 15.64 | 15.28 | 15.57 | 30,881 | -0.01(-0.06%) |
Aug 08, 2023 | 15.71 | 15.84 | 15.48 | 15.58 | 33,972 | -0.24(-1.50%) |
Aug 07, 2023 | 15.66 | 16.08 | 15.66 | 15.82 | 55,579 | +0.21(+1.33%) |
Aug 04, 2023 | 15.69 | 16.19 | 15.59 | 15.61 | 72,125 | -0.11(-0.69%) |
Aug 03, 2023 | 14.80 | 16.18 | 14.80 | 15.72 | 128,984 | +1.11(+7.56%) |
Aug 02, 2023 | 14.52 | 14.78 | 14.29 | 14.62 | 43,246 | +0.05(+0.34%) |
Aug 01, 2023 | 14.61 | 14.65 | 14.42 | 14.57 | 30,146 | -0.01(-0.07%) |
Jul 31, 2023 | 14.39 | 14.61 | 14.11 | 14.58 | 42,309 | +0.13(+0.89%) |
Jul 28, 2023 | 14.91 | 14.91 | 14.39 | 14.45 | 38,552 | -0.41(-2.79%) |
Jul 27, 2023 | 14.71 | 14.91 | 14.56 | 14.86 | 42,705 | +0.16(+1.07%) |
Jul 26, 2023 | 14.42 | 14.77 | 14.42 | 14.71 | 35,763 | +0.32(+2.23%) |
Jul 25, 2023 | 14.30 | 14.45 | 14.26 | 14.38 | 42,517 | +0.04(+0.31%) |
Jul 24, 2023 | 14.42 | 14.47 | 14.23 | 14.34 | 42,312 | -0.14(-0.95%) |
Jul 21, 2023 | 14.64 | 14.64 | 14.35 | 14.48 | 47,901 | -0.09(-0.61%) |
Jul 20, 2023 | 14.52 | 14.64 | 14.36 | 14.57 | 21,183 | +0.11(+0.75%) |
Jul 19, 2023 | 14.54 | 14.61 | 14.34 | 14.46 | 36,218 | -0.07(-0.48%) |
Jul 18, 2023 | 14.29 | 14.60 | 14.26 | 14.53 | 37,700 | +0.22(+1.52%) |
Jul 17, 2023 | 14.18 | 14.39 | 14.18 | 14.31 | 49,510 | +0.18(+1.26%) |
Jul 14, 2023 | 14.31 | 14.50 | 14.07 | 14.13 | 41,983 | -0.19(-1.31%) |
Jul 13, 2023 | 14.64 | 14.64 | 14.23 | 14.32 | 33,708 | -0.31(-2.09%) |
Jul 12, 2023 | 14.71 | 14.79 | 14.46 | 14.63 | 51,669 | +0.03(+0.20%) |
Jul 11, 2023 | 14.69 | 14.69 | 14.48 | 14.60 | 30,560 | -0.12(-0.80%) |
Jul 10, 2023 | 14.77 | 15.09 | 14.66 | 14.72 | 47,673 | -0.11(-0.73%) |
Jul 07, 2023 | 14.92 | 15.10 | 14.75 | 14.82 | 143,801 | -0.04(-0.27%) |
Jul 06, 2023 | 14.77 | 14.95 | 14.74 | 14.86 | 47,413 | +0.02(+0.13%) |
Jul 05, 2023 | 14.85 | 14.89 | 14.71 | 14.84 | 53,150 | -0.04(-0.27%) |