Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.01 | 15.09 | 14.65 | 14.66 | 858,440 | -0.08(-0.54%) |
Sep 28, 2023 | 14.67 | 14.77 | 14.27 | 14.74 | 721,864 | +0.12(+0.82%) |
Sep 27, 2023 | 14.70 | 14.81 | 14.34 | 14.62 | 566,056 | +0.05(+0.34%) |
Sep 26, 2023 | 14.82 | 14.93 | 14.38 | 14.57 | 659,007 | -0.40(-2.67%) |
Sep 25, 2023 | 14.34 | 15.04 | 14.87 | 14.97 | 1,023,912 | +0.52(+3.60%) |
Sep 22, 2023 | 14.54 | 14.62 | 14.18 | 14.45 | 939,686 | -0.02(-0.14%) |
Sep 21, 2023 | 14.90 | 15.04 | 14.47 | 14.47 | 1,224,852 | -0.54(-3.60%) |
Sep 20, 2023 | 15.44 | 15.50 | 14.99 | 15.01 | 624,087 | -0.39(-2.53%) |
Sep 19, 2023 | 15.85 | 15.90 | 15.29 | 15.40 | 870,707 | -0.44(-2.78%) |
Sep 18, 2023 | 15.74 | 15.88 | 15.62 | 15.84 | 1,305,798 | +0.05(+0.32%) |
Sep 15, 2023 | 15.42 | 15.84 | 15.41 | 15.79 | 685,097 | +0.26(+1.67%) |
Sep 14, 2023 | 15.27 | 15.62 | 15.27 | 15.53 | 461,614 | +0.36(+2.37%) |
Sep 13, 2023 | 15.00 | 15.29 | 14.95 | 15.17 | 441,105 | +0.08(+0.53%) |
Sep 12, 2023 | 15.04 | 15.31 | 14.89 | 15.09 | 804,576 | +0.00(+0.00%) |
Sep 11, 2023 | 15.46 | 15.50 | 15.09 | 15.09 | 857,429 | -0.27(-1.76%) |
Sep 08, 2023 | 15.30 | 15.40 | 15.14 | 15.36 | 365,247 | +0.08(+0.52%) |
Sep 07, 2023 | 15.66 | 15.66 | 15.15 | 15.28 | 665,540 | -0.24(-1.55%) |
Sep 06, 2023 | 15.99 | 16.14 | 15.47 | 15.52 | 629,070 | -0.53(-3.30%) |
Sep 05, 2023 | 16.10 | 16.21 | 15.79 | 16.05 | 1,037,152 | -0.21(-1.29%) |
Sep 01, 2023 | 15.85 | 16.56 | 15.85 | 16.26 | 1,717,904 | +0.53(+3.37%) |
Aug 31, 2023 | 15.88 | 15.95 | 15.59 | 15.73 | 419,582 | -0.06(-0.38%) |
Aug 30, 2023 | 15.76 | 15.90 | 15.50 | 15.79 | 667,708 | +0.02(+0.13%) |
Aug 29, 2023 | 15.51 | 15.89 | 15.50 | 15.77 | 468,290 | +0.24(+1.55%) |
Aug 28, 2023 | 15.31 | 15.57 | 15.25 | 15.53 | 600,398 | +0.35(+2.31%) |
Aug 25, 2023 | 15.25 | 15.33 | 15.06 | 15.18 | 526,774 | +0.05(+0.33%) |
Aug 24, 2023 | 15.50 | 15.55 | 15.12 | 15.13 | 537,425 | -0.37(-2.39%) |
Aug 23, 2023 | 15.20 | 15.73 | 15.08 | 15.50 | 517,289 | +0.13(+0.85%) |
Aug 22, 2023 | 15.54 | 15.67 | 15.25 | 15.37 | 394,657 | -0.21(-1.35%) |
Aug 21, 2023 | 15.50 | 15.63 | 15.35 | 15.58 | 618,072 | +0.21(+1.37%) |
Aug 18, 2023 | 15.22 | 15.47 | 15.05 | 15.37 | 905,699 | +0.04(+0.26%) |
Aug 17, 2023 | 15.55 | 15.60 | 15.23 | 15.33 | 525,977 | -0.12(-0.78%) |
Aug 16, 2023 | 15.68 | 15.74 | 15.40 | 15.45 | 770,899 | -0.25(-1.59%) |
Aug 15, 2023 | 16.00 | 16.05 | 15.70 | 15.70 | 943,017 | -0.48(-2.97%) |
Aug 14, 2023 | 16.62 | 16.66 | 16.12 | 16.18 | 726,640 | -0.59(-3.52%) |
Aug 11, 2023 | 16.92 | 17.20 | 16.73 | 16.77 | 675,826 | -0.29(-1.70%) |
Aug 10, 2023 | 16.26 | 17.30 | 16.25 | 17.06 | 1,348,035 | +0.90(+5.57%) |
Aug 09, 2023 | 16.34 | 16.46 | 15.99 | 16.16 | 844,062 | -0.16(-0.98%) |
Aug 08, 2023 | 16.50 | 16.50 | 16.20 | 16.32 | 631,073 | -0.31(-1.86%) |
Aug 07, 2023 | 16.78 | 16.83 | 16.39 | 16.63 | 751,966 | -0.08(-0.48%) |
Aug 04, 2023 | 16.83 | 17.32 | 16.54 | 16.71 | 1,356,154 | +0.11(+0.66%) |
Aug 03, 2023 | 17.15 | 17.27 | 15.84 | 16.60 | 2,466,855 | -0.53(-3.09%) |
Aug 02, 2023 | 17.48 | 17.53 | 16.94 | 17.13 | 1,488,245 | -0.68(-3.82%) |
Aug 01, 2023 | 18.08 | 18.15 | 17.79 | 17.81 | 678,039 | -0.43(-2.36%) |
Jul 31, 2023 | 18.30 | 18.63 | 18.11 | 18.24 | 759,154 | +0.02(+0.11%) |
Jul 28, 2023 | 17.85 | 18.30 | 17.84 | 18.22 | 843,505 | +0.58(+3.29%) |
Jul 27, 2023 | 18.15 | 18.40 | 17.60 | 17.64 | 1,010,115 | -0.25(-1.40%) |
Jul 26, 2023 | 17.33 | 17.90 | 17.33 | 17.89 | 908,585 | +0.39(+2.23%) |
Jul 25, 2023 | 17.54 | 17.59 | 17.26 | 17.50 | 974,043 | -0.04(-0.23%) |
Jul 24, 2023 | 17.44 | 17.73 | 17.35 | 17.54 | 717,164 | +0.13(+0.75%) |
Jul 21, 2023 | 17.77 | 17.80 | 17.36 | 17.41 | 476,965 | -0.16(-0.91%) |
Jul 20, 2023 | 17.95 | 17.99 | 17.52 | 17.57 | 591,926 | -0.55(-3.04%) |
Jul 19, 2023 | 17.90 | 18.24 | 17.78 | 18.12 | 604,525 | +0.21(+1.17%) |
Jul 18, 2023 | 17.40 | 17.97 | 17.36 | 17.91 | 572,205 | +0.41(+2.34%) |
Jul 17, 2023 | 17.41 | 17.64 | 17.06 | 17.50 | 642,985 | -0.09(-0.51%) |
Jul 14, 2023 | 18.20 | 18.20 | 17.58 | 17.59 | 510,137 | -0.57(-3.14%) |
Jul 13, 2023 | 18.24 | 18.57 | 18.16 | 18.16 | 502,725 | +0.02(+0.11%) |
Jul 12, 2023 | 18.44 | 18.52 | 18.12 | 18.14 | 578,844 | -0.08(-0.44%) |
Jul 11, 2023 | 17.75 | 18.25 | 17.75 | 18.22 | 802,901 | +0.55(+3.11%) |
Jul 10, 2023 | 17.16 | 17.77 | 17.12 | 17.67 | 728,958 | +0.43(+2.49%) |
Jul 07, 2023 | 17.15 | 17.53 | 17.01 | 17.24 | 691,109 | +0.03(+0.17%) |
Jul 06, 2023 | 17.21 | 17.31 | 17.01 | 17.21 | 872,677 | -0.28(-1.60%) |
Jul 05, 2023 | 17.80 | 18.03 | 17.34 | 17.49 | 723,002 | -0.52(-2.89%) |