Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.78 | 18.97 | 18.56 | 18.89 | 324,245 | +0.04(+0.21%) |
Sep 28, 2023 | 18.79 | 19.05 | 18.74 | 18.85 | 328,435 | +0.09(+0.48%) |
Sep 27, 2023 | 18.66 | 19.00 | 18.61 | 18.76 | 303,164 | +0.19(+1.02%) |
Sep 26, 2023 | 18.95 | 19.17 | 18.55 | 18.57 | 267,964 | -0.43(-2.26%) |
Sep 25, 2023 | 18.89 | 19.17 | 18.98 | 19.00 | 181,924 | +0.00(+0.00%) |
Sep 22, 2023 | 18.72 | 19.21 | 18.51 | 19.00 | 222,079 | +0.25(+1.33%) |
Sep 21, 2023 | 18.59 | 18.91 | 18.36 | 18.75 | 203,012 | +0.14(+0.75%) |
Sep 20, 2023 | 18.68 | 18.86 | 18.57 | 18.61 | 228,469 | +0.05(+0.27%) |
Sep 19, 2023 | 18.62 | 18.78 | 18.53 | 18.56 | 533,094 | -0.01(-0.05%) |
Sep 18, 2023 | 18.60 | 18.95 | 18.42 | 18.57 | 285,354 | +0.10(+0.54%) |
Sep 15, 2023 | 18.61 | 18.69 | 18.16 | 18.47 | 1,361,337 | -0.28(-1.49%) |
Sep 14, 2023 | 18.57 | 18.92 | 18.41 | 18.75 | 278,268 | +0.33(+1.79%) |
Sep 13, 2023 | 18.41 | 18.54 | 18.30 | 18.42 | 363,413 | +0.03(+0.16%) |
Sep 12, 2023 | 17.79 | 18.40 | 17.79 | 18.39 | 479,498 | +0.53(+2.97%) |
Sep 11, 2023 | 17.71 | 18.02 | 17.71 | 17.86 | 248,779 | +0.15(+0.85%) |
Sep 08, 2023 | 17.58 | 17.77 | 17.43 | 17.71 | 218,290 | +0.20(+1.14%) |
Sep 07, 2023 | 17.59 | 17.71 | 17.39 | 17.51 | 283,965 | +0.00(+0.00%) |
Sep 06, 2023 | 17.68 | 17.81 | 17.47 | 17.51 | 190,776 | -0.10(-0.57%) |
Sep 05, 2023 | 17.90 | 17.91 | 17.46 | 17.61 | 289,437 | -0.47(-2.60%) |
Sep 01, 2023 | 17.78 | 18.16 | 17.78 | 18.08 | 229,275 | +0.40(+2.26%) |
Aug 31, 2023 | 17.78 | 17.88 | 17.67 | 17.68 | 218,011 | -0.02(-0.11%) |
Aug 30, 2023 | 17.69 | 17.84 | 17.68 | 17.70 | 216,218 | -0.03(-0.17%) |
Aug 29, 2023 | 17.78 | 17.93 | 17.69 | 17.73 | 197,311 | +0.00(+0.00%) |
Aug 28, 2023 | 17.66 | 17.90 | 17.66 | 17.73 | 313,871 | +0.09(+0.51%) |
Aug 25, 2023 | 17.60 | 17.77 | 17.48 | 17.64 | 167,799 | +0.08(+0.46%) |
Aug 24, 2023 | 17.55 | 17.75 | 17.28 | 17.56 | 196,656 | +0.02(+0.11%) |
Aug 23, 2023 | 17.41 | 17.60 | 17.25 | 17.54 | 186,332 | +0.15(+0.86%) |
Aug 22, 2023 | 17.24 | 17.43 | 17.20 | 17.39 | 189,432 | +0.12(+0.69%) |
Aug 21, 2023 | 17.77 | 17.82 | 17.26 | 17.27 | 225,013 | -0.54(-3.03%) |
Aug 18, 2023 | 17.66 | 17.98 | 17.66 | 17.81 | 220,554 | +0.09(+0.51%) |
Aug 17, 2023 | 18.03 | 18.17 | 17.71 | 17.72 | 199,877 | -0.29(-1.61%) |
Aug 16, 2023 | 18.06 | 18.34 | 17.97 | 18.01 | 227,237 | +0.01(+0.06%) |
Aug 15, 2023 | 18.05 | 18.21 | 17.93 | 18.00 | 202,094 | -0.04(-0.22%) |
Aug 14, 2023 | 18.12 | 18.20 | 17.94 | 18.04 | 240,270 | -0.24(-1.31%) |
Aug 11, 2023 | 18.13 | 18.38 | 18.03 | 18.28 | 262,668 | +0.13(+0.72%) |
Aug 10, 2023 | 18.52 | 18.65 | 18.06 | 18.15 | 297,244 | -0.12(-0.66%) |
Aug 09, 2023 | 17.69 | 19.38 | 17.08 | 18.27 | 426,695 | +1.38(+8.17%) |
Aug 08, 2023 | 16.80 | 16.99 | 16.66 | 16.89 | 184,689 | +0.00(+0.00%) |
Aug 07, 2023 | 16.83 | 17.04 | 16.63 | 16.89 | 229,181 | +0.21(+1.26%) |
Aug 04, 2023 | 16.75 | 16.83 | 16.61 | 16.68 | 315,448 | -0.06(-0.36%) |
Aug 03, 2023 | 16.70 | 16.85 | 16.57 | 16.74 | 150,478 | +0.02(+0.12%) |
Aug 02, 2023 | 16.63 | 16.89 | 16.61 | 16.72 | 190,248 | +0.02(+0.12%) |
Aug 01, 2023 | 16.81 | 16.98 | 16.61 | 16.70 | 280,955 | -0.10(-0.60%) |
Jul 31, 2023 | 17.05 | 17.14 | 16.76 | 16.80 | 264,974 | -0.25(-1.47%) |
Jul 28, 2023 | 17.09 | 17.22 | 17.03 | 17.05 | 199,393 | +0.02(+0.12%) |
Jul 27, 2023 | 16.87 | 17.05 | 16.75 | 17.03 | 237,426 | +0.14(+0.83%) |
Jul 26, 2023 | 16.65 | 17.01 | 16.65 | 16.89 | 174,808 | +0.35(+2.12%) |
Jul 25, 2023 | 16.37 | 16.64 | 16.33 | 16.54 | 282,389 | +0.16(+0.98%) |
Jul 24, 2023 | 16.15 | 16.57 | 16.11 | 16.38 | 208,596 | +0.24(+1.49%) |
Jul 21, 2023 | 16.39 | 16.43 | 16.04 | 16.14 | 217,634 | -0.18(-1.10%) |
Jul 20, 2023 | 16.08 | 16.40 | 16.00 | 16.32 | 283,126 | +0.28(+1.75%) |
Jul 19, 2023 | 15.92 | 16.09 | 15.86 | 16.04 | 257,506 | +0.23(+1.45%) |
Jul 18, 2023 | 15.51 | 15.87 | 15.51 | 15.81 | 221,251 | +0.26(+1.67%) |
Jul 17, 2023 | 15.51 | 15.98 | 15.43 | 15.55 | 270,285 | +0.11(+0.71%) |
Jul 14, 2023 | 15.46 | 15.51 | 15.21 | 15.44 | 256,000 | +0.01(+0.06%) |
Jul 13, 2023 | 15.61 | 15.65 | 15.38 | 15.43 | 221,413 | -0.21(-1.34%) |
Jul 12, 2023 | 15.45 | 15.75 | 15.45 | 15.64 | 313,828 | +0.31(+2.02%) |
Jul 11, 2023 | 15.49 | 15.64 | 15.32 | 15.33 | 295,150 | -0.15(-0.97%) |
Jul 10, 2023 | 15.48 | 15.82 | 15.34 | 15.48 | 255,463 | -0.11(-0.71%) |
Jul 07, 2023 | 15.36 | 15.83 | 15.29 | 15.59 | 304,210 | +0.27(+1.76%) |
Jul 06, 2023 | 15.17 | 15.46 | 15.02 | 15.32 | 303,974 | +0.08(+0.52%) |
Jul 05, 2023 | 15.29 | 15.40 | 15.11 | 15.24 | 332,842 | -0.26(-1.68%) |