Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.43 | 15.46 | 15.26 | 15.32 | 77,143 | +0.07(+0.49%) |
Sep 28, 2023 | 15.11 | 15.41 | 15.11 | 15.25 | 82,595 | +0.05(+0.31%) |
Sep 27, 2023 | 15.14 | 15.31 | 15.13 | 15.20 | 129,824 | +0.07(+0.49%) |
Sep 26, 2023 | 15.47 | 15.57 | 15.13 | 15.13 | 184,929 | -0.45(-2.92%) |
Sep 25, 2023 | 15.64 | 15.62 | 15.53 | 15.58 | 168,098 | -0.08(-0.53%) |
Sep 22, 2023 | 16.14 | 16.24 | 15.67 | 15.67 | 392,300 | -0.47(-2.93%) |
Sep 21, 2023 | 16.28 | 16.35 | 16.14 | 16.14 | 74,628 | -0.29(-1.75%) |
Sep 20, 2023 | 16.41 | 16.57 | 16.38 | 16.43 | 139,437 | +0.05(+0.28%) |
Sep 19, 2023 | 16.40 | 16.47 | 16.37 | 16.38 | 82,332 | -0.09(-0.56%) |
Sep 18, 2023 | 16.42 | 16.57 | 16.38 | 16.47 | 40,821 | -0.04(-0.22%) |
Sep 15, 2023 | 16.65 | 16.65 | 16.45 | 16.51 | 90,684 | -0.19(-1.11%) |
Sep 14, 2023 | 16.67 | 16.71 | 16.61 | 16.70 | 45,932 | +0.08(+0.50%) |
Sep 13, 2023 | 16.63 | 16.69 | 16.58 | 16.61 | 63,910 | -0.07(-0.44%) |
Sep 12, 2023 | 16.68 | 16.76 | 16.66 | 16.69 | 90,976 | -0.09(-0.55%) |
Sep 11, 2023 | 16.85 | 16.85 | 16.66 | 16.78 | 78,711 | +0.06(+0.33%) |
Sep 08, 2023 | 16.72 | 16.80 | 16.69 | 16.72 | 64,257 | +0.01(+0.06%) |
Sep 07, 2023 | 16.85 | 16.90 | 16.70 | 16.72 | 76,574 | -0.14(-0.85%) |
Sep 06, 2023 | 16.86 | 16.92 | 16.77 | 16.86 | 94,806 | -0.02(-0.14%) |
Sep 05, 2023 | 16.94 | 17.02 | 16.81 | 16.88 | 128,811 | +0.06(+0.33%) |
Sep 01, 2023 | 16.85 | 16.96 | 16.79 | 16.83 | 99,831 | +0.05(+0.27%) |
Aug 31, 2023 | 16.80 | 16.80 | 16.57 | 16.78 | 111,911 | +0.06(+0.39%) |
Aug 30, 2023 | 16.64 | 16.75 | 16.61 | 16.72 | 63,582 | +0.18(+1.11%) |
Aug 29, 2023 | 16.32 | 16.61 | 16.32 | 16.53 | 91,769 | +0.16(+0.96%) |
Aug 28, 2023 | 16.36 | 16.41 | 16.30 | 16.38 | 64,040 | +0.09(+0.57%) |
Aug 25, 2023 | 16.23 | 16.34 | 16.12 | 16.28 | 62,250 | +0.08(+0.51%) |
Aug 24, 2023 | 16.52 | 16.56 | 16.20 | 16.20 | 54,876 | -0.24(-1.46%) |
Aug 23, 2023 | 16.14 | 16.50 | 16.14 | 16.44 | 88,016 | +0.27(+1.65%) |
Aug 22, 2023 | 16.14 | 16.29 | 16.06 | 16.17 | 78,446 | +0.06(+0.34%) |
Aug 21, 2023 | 16.19 | 16.19 | 16.05 | 16.12 | 69,185 | +0.03(+0.17%) |
Aug 18, 2023 | 15.92 | 16.14 | 15.92 | 16.09 | 133,936 | +0.08(+0.52%) |
Aug 17, 2023 | 16.28 | 16.28 | 15.98 | 16.01 | 88,264 | -0.18(-1.14%) |
Aug 16, 2023 | 16.25 | 16.40 | 16.19 | 16.19 | 120,278 | -0.19(-1.18%) |
Aug 15, 2023 | 16.56 | 16.57 | 16.37 | 16.38 | 105,174 | -0.20(-1.22%) |
Aug 14, 2023 | 16.70 | 16.70 | 16.50 | 16.59 | 88,031 | -0.02(-0.11%) |
Aug 11, 2023 | 16.61 | 16.61 | 16.48 | 16.61 | 69,301 | -0.05(-0.28%) |
Aug 10, 2023 | 16.68 | 16.77 | 16.59 | 16.65 | 81,296 | +0.08(+0.50%) |
Aug 09, 2023 | 16.80 | 16.80 | 16.51 | 16.57 | 107,310 | -0.06(-0.38%) |
Aug 08, 2023 | 16.57 | 16.67 | 16.52 | 16.63 | 84,263 | -0.05(-0.33%) |
Aug 07, 2023 | 16.49 | 16.71 | 16.48 | 16.69 | 89,219 | +0.16(+0.99%) |
Aug 04, 2023 | 16.81 | 16.84 | 16.52 | 16.52 | 90,563 | -0.09(-0.55%) |
Aug 03, 2023 | 16.55 | 16.70 | 16.54 | 16.61 | 79,016 | -0.05(-0.33%) |
Aug 02, 2023 | 16.88 | 16.91 | 16.61 | 16.67 | 135,889 | -0.29(-1.72%) |
Aug 01, 2023 | 17.14 | 17.14 | 16.93 | 16.96 | 180,311 | +0.01(+0.05%) |
Jul 31, 2023 | 16.95 | 17.01 | 16.89 | 16.95 | 129,545 | -0.04(-0.21%) |
Jul 28, 2023 | 16.94 | 17.01 | 16.90 | 16.99 | 73,097 | +0.23(+1.36%) |
Jul 27, 2023 | 16.92 | 17.01 | 16.74 | 16.76 | 151,516 | -0.10(-0.60%) |
Jul 26, 2023 | 16.89 | 17.01 | 16.80 | 16.86 | 156,500 | -0.07(-0.43%) |
Jul 25, 2023 | 17.06 | 17.12 | 16.93 | 16.93 | 149,220 | -0.16(-0.91%) |
Jul 24, 2023 | 17.21 | 17.21 | 17.07 | 17.09 | 89,891 | -0.15(-0.85%) |
Jul 21, 2023 | 17.15 | 17.37 | 17.08 | 17.23 | 73,534 | +0.16(+0.91%) |
Jul 20, 2023 | 17.26 | 17.35 | 17.07 | 17.08 | 82,313 | -0.27(-1.58%) |
Jul 19, 2023 | 17.39 | 17.42 | 17.27 | 17.35 | 95,996 | +0.10(+0.58%) |
Jul 18, 2023 | 17.23 | 17.32 | 17.16 | 17.25 | 121,164 | +0.05(+0.27%) |
Jul 17, 2023 | 17.12 | 17.23 | 17.12 | 17.21 | 90,637 | +0.13(+0.75%) |
Jul 14, 2023 | 17.27 | 17.29 | 17.08 | 17.08 | 110,503 | -0.09(-0.53%) |
Jul 13, 2023 | 17.09 | 17.18 | 17.07 | 17.17 | 96,703 | +0.15(+0.86%) |
Jul 12, 2023 | 17.16 | 17.17 | 17.01 | 17.02 | 99,920 | +0.06(+0.38%) |
Jul 11, 2023 | 17.03 | 17.03 | 16.87 | 16.96 | 88,751 | +0.07(+0.43%) |
Jul 10, 2023 | 16.83 | 16.91 | 16.75 | 16.89 | 103,178 | +0.04(+0.21%) |
Jul 07, 2023 | 16.78 | 16.92 | 16.76 | 16.85 | 106,068 | +0.00(+0.00%) |
Jul 06, 2023 | 16.87 | 16.89 | 16.60 | 16.85 | 138,560 | -0.05(-0.32%) |
Jul 05, 2023 | 16.77 | 16.93 | 16.77 | 16.91 | 145,027 | +0.03(+0.16%) |