Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.12 | 16.12 | 15.88 | 15.90 | 44,312 | +0.21(+1.31%) |
Sep 28, 2023 | 15.61 | 15.77 | 15.61 | 15.70 | 51,758 | -0.06(-0.37%) |
Sep 27, 2023 | 15.87 | 15.87 | 15.68 | 15.76 | 48,720 | +0.05(+0.31%) |
Sep 26, 2023 | 15.63 | 15.72 | 15.61 | 15.71 | 40,183 | -0.09(-0.56%) |
Sep 25, 2023 | 15.77 | 15.79 | 15.76 | 15.79 | 82,164 | -0.34(-2.12%) |
Sep 22, 2023 | 16.20 | 16.20 | 16.07 | 16.14 | 103,883 | +0.75(+4.89%) |
Sep 21, 2023 | 15.37 | 15.42 | 15.32 | 15.38 | 91,873 | -0.38(-2.41%) |
Sep 20, 2023 | 15.88 | 15.95 | 15.76 | 15.76 | 37,934 | -0.11(-0.70%) |
Sep 19, 2023 | 15.93 | 15.96 | 15.84 | 15.87 | 50,849 | -0.14(-0.86%) |
Sep 18, 2023 | 15.92 | 16.01 | 15.90 | 16.01 | 48,110 | +0.20(+1.26%) |
Sep 15, 2023 | 15.95 | 15.95 | 15.80 | 15.81 | 99,181 | -0.35(-2.19%) |
Sep 14, 2023 | 16.20 | 16.22 | 16.10 | 16.17 | 41,477 | -0.03(-0.18%) |
Sep 13, 2023 | 16.27 | 16.27 | 16.15 | 16.20 | 21,095 | -0.13(-0.78%) |
Sep 12, 2023 | 16.20 | 16.34 | 16.19 | 16.32 | 34,333 | -0.04(-0.24%) |
Sep 11, 2023 | 16.31 | 16.37 | 16.24 | 16.36 | 49,783 | +0.62(+3.96%) |
Sep 08, 2023 | 15.81 | 15.81 | 15.67 | 15.74 | 71,951 | -0.12(-0.74%) |
Sep 07, 2023 | 16.05 | 16.05 | 15.75 | 15.86 | 113,604 | -0.79(-4.73%) |
Sep 06, 2023 | 16.69 | 16.84 | 16.60 | 16.64 | 78,477 | -0.16(-0.93%) |
Sep 05, 2023 | 16.83 | 16.85 | 16.71 | 16.80 | 51,034 | -0.12(-0.69%) |
Sep 01, 2023 | 16.98 | 17.05 | 16.90 | 16.92 | 78,512 | +0.41(+2.47%) |
Aug 31, 2023 | 16.65 | 16.65 | 16.45 | 16.51 | 23,781 | -0.18(-1.11%) |
Aug 30, 2023 | 16.52 | 16.70 | 16.52 | 16.69 | 94,694 | -0.08(-0.46%) |
Aug 29, 2023 | 16.47 | 16.80 | 16.42 | 16.77 | 76,227 | +0.46(+2.80%) |
Aug 28, 2023 | 16.19 | 16.34 | 16.14 | 16.31 | 68,323 | +0.46(+2.89%) |
Aug 25, 2023 | 15.84 | 15.87 | 15.68 | 15.85 | 49,891 | -0.01(-0.07%) |
Aug 24, 2023 | 15.86 | 15.92 | 15.78 | 15.87 | 39,441 | +0.06(+0.37%) |
Aug 23, 2023 | 15.64 | 15.85 | 15.58 | 15.81 | 78,395 | -0.15(-0.91%) |
Aug 22, 2023 | 16.08 | 16.10 | 15.90 | 15.95 | 63,645 | -0.14(-0.85%) |
Aug 21, 2023 | 16.07 | 16.12 | 15.96 | 16.09 | 62,889 | -0.20(-1.25%) |
Aug 18, 2023 | 16.22 | 16.32 | 16.15 | 16.29 | 55,279 | -0.40(-2.39%) |
Aug 17, 2023 | 16.88 | 16.88 | 16.66 | 16.69 | 120,813 | +0.31(+1.90%) |
Aug 16, 2023 | 16.49 | 16.56 | 16.36 | 16.38 | 83,432 | -0.38(-2.26%) |
Aug 15, 2023 | 16.89 | 16.89 | 16.71 | 16.76 | 110,852 | -0.44(-2.55%) |
Aug 14, 2023 | 17.16 | 17.26 | 16.97 | 17.20 | 121,464 | -0.11(-0.62%) |
Aug 11, 2023 | 17.52 | 17.52 | 17.25 | 17.30 | 297,857 | -1.25(-6.71%) |
Aug 10, 2023 | 18.72 | 18.88 | 18.53 | 18.55 | 26,667 | +0.04(+0.21%) |
Aug 09, 2023 | 18.74 | 18.74 | 18.42 | 18.51 | 24,815 | +0.01(+0.05%) |
Aug 08, 2023 | 18.53 | 18.53 | 18.32 | 18.50 | 70,456 | -0.34(-1.81%) |
Aug 07, 2023 | 19.07 | 19.07 | 18.71 | 18.84 | 166,528 | -0.49(-2.52%) |
Aug 04, 2023 | 19.44 | 19.49 | 19.25 | 19.33 | 47,094 | -0.09(-0.45%) |
Aug 03, 2023 | 19.20 | 19.49 | 19.19 | 19.42 | 92,268 | +0.80(+4.28%) |
Aug 02, 2023 | 18.72 | 18.76 | 18.53 | 18.62 | 86,169 | -0.34(-1.80%) |
Aug 01, 2023 | 19.04 | 19.17 | 18.92 | 18.96 | 82,164 | -0.59(-3.04%) |
Jul 31, 2023 | 19.44 | 19.58 | 19.37 | 19.55 | 69,839 | +0.01(+0.05%) |
Jul 28, 2023 | 19.43 | 19.64 | 19.33 | 19.54 | 264,966 | +1.50(+8.32%) |
Jul 27, 2023 | 18.30 | 18.30 | 18.01 | 18.04 | 73,708 | -0.58(-3.10%) |
Jul 26, 2023 | 18.44 | 18.67 | 18.39 | 18.62 | 173,672 | +0.09(+0.47%) |
Jul 25, 2023 | 18.67 | 18.76 | 18.45 | 18.53 | 229,926 | +0.84(+4.78%) |
Jul 24, 2023 | 17.34 | 17.82 | 17.33 | 17.69 | 83,447 | +0.42(+2.43%) |
Jul 21, 2023 | 17.46 | 17.46 | 17.25 | 17.27 | 61,898 | -0.14(-0.78%) |
Jul 20, 2023 | 17.40 | 17.47 | 17.33 | 17.40 | 74,227 | -0.07(-0.39%) |
Jul 19, 2023 | 17.48 | 17.61 | 17.43 | 17.47 | 64,127 | -0.12(-0.70%) |
Jul 18, 2023 | 17.64 | 17.75 | 17.51 | 17.59 | 35,161 | -0.30(-1.69%) |
Jul 17, 2023 | 17.79 | 17.90 | 17.66 | 17.89 | 45,708 | -0.19(-1.04%) |
Jul 14, 2023 | 18.22 | 18.26 | 18.06 | 18.08 | 57,620 | -0.36(-1.95%) |
Jul 13, 2023 | 18.26 | 18.45 | 18.22 | 18.44 | 67,169 | +0.60(+3.38%) |
Jul 12, 2023 | 17.78 | 17.88 | 17.70 | 17.84 | 45,962 | +0.21(+1.21%) |
Jul 11, 2023 | 17.57 | 17.64 | 17.47 | 17.63 | 50,119 | +0.23(+1.34%) |
Jul 10, 2023 | 17.27 | 17.43 | 17.27 | 17.39 | 47,664 | +0.19(+1.13%) |
Jul 07, 2023 | 17.11 | 17.34 | 17.11 | 17.20 | 36,601 | +0.24(+1.43%) |
Jul 06, 2023 | 17.10 | 17.10 | 16.88 | 16.95 | 62,242 | -0.36(-2.08%) |
Jul 05, 2023 | 17.36 | 17.40 | 17.28 | 17.31 | 52,108 | -0.20(-1.17%) |