Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.00 | 20.40 | 19.95 | 20.10 | 28,740 | +0.27(+1.36%) |
Sep 28, 2023 | 20.00 | 20.00 | 19.83 | 19.83 | 3,728 | -0.22(-1.10%) |
Sep 27, 2023 | 20.13 | 20.13 | 20.00 | 20.05 | 12,719 | -0.04(-0.20%) |
Sep 26, 2023 | 20.30 | 20.30 | 19.98 | 20.09 | 18,907 | -0.13(-0.64%) |
Sep 25, 2023 | 20.19 | 20.48 | 20.22 | 20.22 | 71,526 | -0.14(-0.69%) |
Sep 22, 2023 | 19.45 | 21.31 | 19.45 | 20.36 | 13,878 | +0.71(+3.61%) |
Sep 21, 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 364 | -0.15(-0.76%) |
Sep 20, 2023 | 19.50 | 19.98 | 19.50 | 19.80 | 6,330 | +0.30(+1.54%) |
Sep 19, 2023 | 19.49 | 19.50 | 19.11 | 19.50 | 2,664 | +0.10(+0.52%) |
Sep 18, 2023 | 19.32 | 19.40 | 19.00 | 19.40 | 2,626 | +0.07(+0.36%) |
Sep 15, 2023 | 19.11 | 19.33 | 19.00 | 19.33 | 20,827 | +0.06(+0.31%) |
Sep 14, 2023 | 18.71 | 19.31 | 18.71 | 19.27 | 6,102 | +0.52(+2.77%) |
Sep 13, 2023 | 18.75 | 18.75 | 18.55 | 18.75 | 28,188 | +0.02(+0.11%) |
Sep 12, 2023 | 19.20 | 19.20 | 18.73 | 18.73 | 1,677 | -0.04(-0.21%) |
Sep 11, 2023 | 18.74 | 18.77 | 18.74 | 18.77 | 726 | +0.02(+0.11%) |
Sep 08, 2023 | 18.55 | 18.75 | 18.50 | 18.75 | 4,975 | +0.05(+0.27%) |
Sep 07, 2023 | 18.51 | 18.91 | 18.51 | 18.70 | 2,116 | -0.05(-0.27%) |
Sep 06, 2023 | 18.64 | 18.75 | 18.63 | 18.75 | 3,429 | -0.07(-0.40%) |
Sep 05, 2023 | 18.90 | 18.99 | 18.61 | 18.82 | 5,108 | -0.12(-0.61%) |
Sep 01, 2023 | 19.03 | 19.41 | 18.94 | 18.94 | 3,520 | +0.21(+1.12%) |
Aug 31, 2023 | 19.28 | 19.36 | 18.73 | 18.73 | 2,762 | +0.11(+0.59%) |
Aug 30, 2023 | 18.54 | 18.89 | 18.33 | 18.62 | 31,716 | -0.08(-0.43%) |
Aug 29, 2023 | 18.70 | 18.73 | 18.68 | 18.70 | 2,457 | -0.30(-1.58%) |
Aug 28, 2023 | 18.36 | 19.03 | 18.36 | 19.00 | 1,609 | +0.22(+1.17%) |
Aug 24, 2023 | 18.78 | 97 | -0.11(-0.58%) | |||
Aug 23, 2023 | 19.01 | 19.10 | 18.66 | 18.89 | 5,215 | +0.14(+0.75%) |
Aug 22, 2023 | 18.68 | 18.87 | 18.60 | 18.75 | 10,296 | -0.34(-1.78%) |
Aug 21, 2023 | 18.91 | 19.09 | 18.85 | 19.09 | 1,716 | +0.43(+2.30%) |
Aug 18, 2023 | 18.79 | 18.80 | 18.66 | 18.66 | 1,580 | -0.12(-0.64%) |
Aug 17, 2023 | 19.10 | 19.10 | 18.60 | 18.78 | 3,803 | +0.09(+0.48%) |
Aug 16, 2023 | 18.75 | 18.75 | 18.48 | 18.69 | 22,591 | +0.29(+1.58%) |
Aug 15, 2023 | 18.36 | 18.48 | 18.36 | 18.40 | 1,850 | -0.10(-0.54%) |
Aug 14, 2023 | 18.50 | 18.51 | 18.22 | 18.50 | 27,447 | +0.00(+0.00%) |
Aug 11, 2023 | 18.43 | 18.74 | 18.43 | 18.50 | 18,997 | -0.08(-0.43%) |
Aug 10, 2023 | 18.49 | 18.58 | 18.25 | 18.58 | 7,707 | +0.08(+0.43%) |
Aug 09, 2023 | 18.61 | 18.73 | 18.05 | 18.50 | 12,299 | -0.10(-0.54%) |
Aug 08, 2023 | 18.81 | 18.81 | 18.60 | 18.60 | 5,387 | -0.21(-1.12%) |
Aug 07, 2023 | 18.80 | 19.00 | 18.80 | 18.81 | 4,035 | +0.00(+0.00%) |
Aug 04, 2023 | 18.97 | 19.05 | 18.78 | 18.81 | 11,058 | +0.11(+0.59%) |
Aug 03, 2023 | 18.68 | 18.87 | 18.67 | 18.70 | 6,315 | +0.02(+0.11%) |
Aug 02, 2023 | 18.69 | 18.69 | 18.52 | 18.68 | 3,754 | +0.08(+0.43%) |
Aug 01, 2023 | 18.50 | 18.92 | 18.35 | 18.60 | 2,474 | +0.11(+0.59%) |
Jul 31, 2023 | 18.23 | 18.50 | 18.11 | 18.49 | 4,155 | -0.17(-0.91%) |
Jul 28, 2023 | 17.89 | 19.25 | 17.89 | 18.66 | 7,835 | +1.00(+5.66%) |
Jul 27, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 731 | -0.23(-1.29%) |
Jul 26, 2023 | 17.20 | 17.89 | 17.18 | 17.89 | 3,917 | +0.84(+4.93%) |
Jul 25, 2023 | 17.41 | 17.41 | 17.05 | 17.05 | 3,458 | -0.10(-0.58%) |
Jul 24, 2023 | 17.39 | 17.39 | 17.15 | 17.15 | 9,458 | +0.11(+0.65%) |
Jul 21, 2023 | 17.01 | 17.04 | 17.01 | 17.04 | 2,870 | -0.23(-1.33%) |
Jul 20, 2023 | 17.14 | 17.50 | 17.14 | 17.27 | 1,306 | -0.04(-0.23%) |
Jul 19, 2023 | 17.20 | 17.50 | 16.90 | 17.31 | 3,499 | +0.18(+1.05%) |
Jul 18, 2023 | 16.65 | 17.27 | 16.65 | 17.13 | 6,432 | +0.76(+4.64%) |
Jul 17, 2023 | 16.34 | 16.95 | 16.31 | 16.37 | 2,333 | +0.02(+0.12%) |
Jul 14, 2023 | 16.25 | 16.35 | 15.97 | 16.35 | 18,166 | +0.35(+2.19%) |
Jul 13, 2023 | 15.66 | 16.25 | 15.66 | 16.00 | 6,736 | +0.20(+1.27%) |
Jul 12, 2023 | 15.52 | 15.97 | 15.50 | 15.80 | 6,441 | +0.30(+1.94%) |
Jul 11, 2023 | 15.54 | 15.54 | 15.06 | 15.50 | 4,204 | +0.25(+1.64%) |
Jul 10, 2023 | 15.49 | 15.49 | 15.25 | 15.25 | 2,281 | -0.75(-4.69%) |
Jul 07, 2023 | 15.57 | 16.31 | 15.57 | 16.00 | 10,990 | +0.29(+1.85%) |
Jul 06, 2023 | 15.35 | 15.75 | 15.35 | 15.71 | 2,745 | -0.04(-0.25%) |
Jul 05, 2023 | 15.83 | 15.84 | 15.70 | 15.75 | 12,193 | -0.04(-0.25%) |