Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.14 | 17.38 | 17.04 | 17.38 | 52,460 | +0.37(+2.15%) |
Sep 28, 2023 | 16.97 | 17.14 | 16.85 | 17.01 | 31,999 | +0.04(+0.23%) |
Sep 27, 2023 | 17.12 | 17.12 | 16.91 | 16.98 | 31,882 | -0.14(-0.84%) |
Sep 26, 2023 | 17.17 | 17.17 | 16.95 | 17.12 | 20,324 | +0.00(+0.00%) |
Sep 25, 2023 | 17.01 | 17.26 | 17.09 | 17.12 | 12,809 | -0.02(-0.11%) |
Sep 22, 2023 | 17.19 | 17.23 | 16.89 | 17.14 | 40,855 | +0.02(+0.11%) |
Sep 21, 2023 | 17.18 | 17.24 | 17.10 | 17.12 | 19,512 | -0.12(-0.72%) |
Sep 20, 2023 | 17.32 | 17.32 | 17.21 | 17.24 | 10,759 | +0.00(+0.00%) |
Sep 19, 2023 | 17.21 | 17.29 | 17.09 | 17.24 | 15,735 | +0.04(+0.22%) |
Sep 18, 2023 | 17.25 | 17.31 | 17.20 | 17.21 | 17,917 | -0.05(-0.28%) |
Sep 15, 2023 | 17.29 | 17.33 | 17.21 | 17.25 | 13,264 | -0.06(-0.33%) |
Sep 14, 2023 | 17.37 | 17.38 | 17.25 | 17.31 | 12,877 | +0.05(+0.28%) |
Sep 13, 2023 | 17.09 | 17.36 | 17.09 | 17.26 | 32,751 | +0.17(+1.01%) |
Sep 12, 2023 | 17.20 | 17.24 | 17.07 | 17.09 | 20,947 | -0.06(-0.36%) |
Sep 11, 2023 | 17.14 | 17.27 | 17.06 | 17.15 | 30,748 | +0.05(+0.28%) |
Sep 08, 2023 | 17.03 | 17.15 | 16.93 | 17.10 | 21,534 | +0.11(+0.67%) |
Sep 07, 2023 | 17.00 | 17.05 | 16.96 | 16.99 | 12,758 | -0.01(-0.06%) |
Sep 06, 2023 | 17.12 | 17.16 | 16.98 | 17.00 | 21,017 | -0.07(-0.39%) |
Sep 05, 2023 | 17.17 | 17.17 | 17.05 | 17.07 | 23,770 | -0.07(-0.39%) |
Sep 01, 2023 | 17.37 | 17.41 | 17.09 | 17.13 | 34,212 | -0.10(-0.61%) |
Aug 31, 2023 | 17.31 | 17.39 | 17.19 | 17.24 | 38,086 | +0.10(+0.61%) |
Aug 30, 2023 | 17.16 | 17.26 | 17.11 | 17.13 | 9,643 | +0.01(+0.06%) |
Aug 29, 2023 | 17.10 | 17.30 | 17.07 | 17.12 | 16,497 | +0.02(+0.11%) |
Aug 28, 2023 | 17.01 | 17.16 | 16.95 | 17.10 | 33,847 | +0.10(+0.57%) |
Aug 25, 2023 | 16.90 | 17.06 | 16.90 | 17.01 | 13,453 | +0.11(+0.67%) |
Aug 24, 2023 | 17.21 | 17.21 | 16.90 | 16.90 | 23,609 | -0.22(-1.28%) |
Aug 23, 2023 | 17.10 | 17.21 | 17.05 | 17.11 | 26,397 | +0.04(+0.22%) |
Aug 22, 2023 | 17.15 | 17.17 | 17.06 | 17.08 | 11,162 | +0.01(+0.06%) |
Aug 21, 2023 | 17.15 | 17.17 | 17.00 | 17.07 | 20,824 | -0.08(-0.45%) |
Aug 18, 2023 | 17.14 | 17.26 | 17.14 | 17.14 | 26,383 | -0.04(-0.22%) |
Aug 17, 2023 | 17.17 | 17.22 | 17.08 | 17.18 | 21,159 | -0.05(-0.28%) |
Aug 16, 2023 | 17.29 | 17.53 | 17.20 | 17.23 | 34,054 | -0.17(-0.99%) |
Aug 15, 2023 | 17.58 | 17.76 | 17.33 | 17.40 | 38,005 | -0.19(-1.11%) |
Aug 14, 2023 | 17.63 | 17.67 | 17.60 | 17.60 | 9,935 | -0.09(-0.48%) |
Aug 11, 2023 | 17.66 | 17.86 | 17.63 | 17.68 | 15,807 | +0.02(+0.11%) |
Aug 10, 2023 | 17.96 | 18.01 | 17.64 | 17.66 | 18,719 | -0.22(-1.22%) |
Aug 09, 2023 | 17.88 | 18.14 | 17.87 | 17.88 | 10,010 | +0.00(+0.00%) |
Aug 08, 2023 | 17.86 | 18.01 | 17.82 | 17.88 | 11,370 | +0.01(+0.05%) |
Aug 07, 2023 | 17.75 | 17.98 | 17.75 | 17.87 | 24,837 | -0.03(-0.16%) |
Aug 04, 2023 | 17.78 | 17.97 | 17.78 | 17.90 | 6,822 | +0.16(+0.91%) |
Aug 03, 2023 | 17.89 | 17.89 | 17.64 | 17.74 | 28,053 | -0.25(-1.37%) |
Aug 02, 2023 | 17.95 | 18.05 | 17.75 | 17.98 | 19,872 | -0.01(-0.05%) |
Aug 01, 2023 | 18.00 | 18.13 | 17.97 | 17.99 | 26,163 | -0.09(-0.47%) |
Jul 31, 2023 | 17.91 | 18.10 | 17.91 | 18.08 | 51,154 | +0.26(+1.44%) |
Jul 28, 2023 | 17.76 | 17.86 | 17.68 | 17.82 | 18,437 | +0.23(+1.29%) |
Jul 27, 2023 | 17.75 | 17.80 | 17.53 | 17.60 | 18,993 | -0.09(-0.54%) |
Jul 26, 2023 | 17.66 | 17.77 | 17.58 | 17.69 | 46,757 | +0.03(+0.16%) |
Jul 25, 2023 | 17.38 | 17.73 | 17.38 | 17.66 | 38,768 | +0.22(+1.25%) |
Jul 24, 2023 | 17.51 | 17.51 | 17.33 | 17.44 | 32,874 | +0.09(+0.55%) |
Jul 21, 2023 | 17.48 | 17.53 | 17.29 | 17.35 | 50,490 | -0.05(-0.27%) |
Jul 20, 2023 | 17.40 | 17.42 | 17.26 | 17.40 | 10,275 | -0.02(-0.11%) |
Jul 19, 2023 | 17.24 | 17.42 | 17.16 | 17.42 | 19,996 | +0.16(+0.93%) |
Jul 18, 2023 | 16.77 | 17.37 | 16.75 | 17.25 | 111,549 | +0.35(+2.07%) |
Jul 17, 2023 | 16.90 | 16.93 | 16.83 | 16.90 | 34,346 | +0.11(+0.68%) |
Jul 14, 2023 | 16.92 | 16.96 | 16.73 | 16.79 | 12,376 | -0.22(-1.28%) |
Jul 13, 2023 | 16.94 | 17.12 | 16.92 | 17.01 | 34,677 | +0.07(+0.39%) |
Jul 12, 2023 | 16.95 | 17.08 | 16.88 | 16.94 | 55,620 | +0.06(+0.34%) |
Jul 11, 2023 | 16.81 | 17.00 | 16.81 | 16.88 | 37,974 | +0.12(+0.71%) |
Jul 10, 2023 | 16.74 | 16.91 | 16.69 | 16.77 | 47,707 | +0.00(+0.00%) |
Jul 07, 2023 | 16.61 | 16.86 | 16.61 | 16.77 | 42,908 | +0.16(+0.96%) |
Jul 06, 2023 | 16.87 | 16.91 | 16.55 | 16.61 | 36,086 | -0.30(-1.78%) |
Jul 05, 2023 | 17.26 | 17.31 | 16.84 | 16.91 | 35,502 | -0.26(-1.53%) |