Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.89 | 20.48 | 19.67 | 20.28 | 117,924 | -0.16(-0.77%) |
Sep 28, 2023 | 20.81 | 20.81 | 20.28 | 20.44 | 121,956 | -0.37(-1.80%) |
Sep 27, 2023 | 20.27 | 21.00 | 20.13 | 20.81 | 164,146 | +0.32(+1.59%) |
Sep 26, 2023 | 20.04 | 20.57 | 19.91 | 20.48 | 144,995 | +0.74(+3.74%) |
Sep 25, 2023 | 19.85 | 19.87 | 19.73 | 19.75 | 116,251 | +0.06(+0.30%) |
Sep 22, 2023 | 19.33 | 19.74 | 19.18 | 19.69 | 135,428 | +0.27(+1.37%) |
Sep 21, 2023 | 18.43 | 19.42 | 18.43 | 19.42 | 136,902 | +1.31(+7.23%) |
Sep 20, 2023 | 17.90 | 18.14 | 17.73 | 18.11 | 59,597 | -0.07(-0.40%) |
Sep 19, 2023 | 17.99 | 18.26 | 17.90 | 18.18 | 39,646 | +0.22(+1.25%) |
Sep 18, 2023 | 17.69 | 17.99 | 17.69 | 17.96 | 34,796 | +0.27(+1.55%) |
Sep 15, 2023 | 17.61 | 17.75 | 17.55 | 17.69 | 35,819 | +0.16(+0.89%) |
Sep 14, 2023 | 17.98 | 17.98 | 17.46 | 17.53 | 82,010 | -0.64(-3.54%) |
Sep 13, 2023 | 17.80 | 18.26 | 17.80 | 18.17 | 52,352 | +0.38(+2.14%) |
Sep 12, 2023 | 17.84 | 18.11 | 17.77 | 17.79 | 30,353 | -0.03(-0.16%) |
Sep 11, 2023 | 17.73 | 17.98 | 17.73 | 17.82 | 29,335 | +0.02(+0.09%) |
Sep 08, 2023 | 17.50 | 17.86 | 17.50 | 17.81 | 29,522 | +0.22(+1.24%) |
Sep 07, 2023 | 17.94 | 17.94 | 17.43 | 17.59 | 46,606 | -0.23(-1.31%) |
Sep 06, 2023 | 17.84 | 18.13 | 17.70 | 17.82 | 66,409 | +0.06(+0.33%) |
Sep 05, 2023 | 17.49 | 17.76 | 17.46 | 17.76 | 72,931 | +0.35(+2.02%) |
Sep 01, 2023 | 17.20 | 17.52 | 17.14 | 17.41 | 20,976 | +0.05(+0.28%) |
Aug 31, 2023 | 17.11 | 17.40 | 17.12 | 17.36 | 51,465 | +0.24(+1.42%) |
Aug 30, 2023 | 17.21 | 17.25 | 17.01 | 17.12 | 35,481 | -0.11(-0.62%) |
Aug 29, 2023 | 17.69 | 17.75 | 17.23 | 17.23 | 39,971 | -0.39(-2.22%) |
Aug 28, 2023 | 17.80 | 17.80 | 17.47 | 17.62 | 35,276 | -0.25(-1.42%) |
Aug 25, 2023 | 17.86 | 18.09 | 17.75 | 17.87 | 33,551 | -0.04(-0.24%) |
Aug 24, 2023 | 17.75 | 17.99 | 17.33 | 17.92 | 89,353 | +0.12(+0.68%) |
Aug 23, 2023 | 18.25 | 18.25 | 17.76 | 17.79 | 72,895 | -0.53(-2.88%) |
Aug 22, 2023 | 18.25 | 18.43 | 18.22 | 18.32 | 69,214 | -0.13(-0.69%) |
Aug 21, 2023 | 18.16 | 18.74 | 18.16 | 18.45 | 58,451 | +0.32(+1.78%) |
Aug 18, 2023 | 18.44 | 18.54 | 18.02 | 18.13 | 83,963 | -0.09(-0.48%) |
Aug 17, 2023 | 17.95 | 18.23 | 17.67 | 18.21 | 83,263 | +0.28(+1.58%) |
Aug 16, 2023 | 17.60 | 17.97 | 17.46 | 17.93 | 59,812 | +0.46(+2.63%) |
Aug 15, 2023 | 17.39 | 17.57 | 17.28 | 17.47 | 69,816 | +0.32(+1.88%) |
Aug 14, 2023 | 17.03 | 17.21 | 16.99 | 17.15 | 33,166 | +0.19(+1.09%) |
Aug 11, 2023 | 17.18 | 17.23 | 16.94 | 16.96 | 34,608 | -0.06(-0.34%) |
Aug 10, 2023 | 16.75 | 17.11 | 16.57 | 17.02 | 37,861 | +0.15(+0.87%) |
Aug 09, 2023 | 16.93 | 17.11 | 16.73 | 16.88 | 32,125 | -0.05(-0.30%) |
Aug 08, 2023 | 17.08 | 17.27 | 16.87 | 16.93 | 88,375 | +0.16(+0.94%) |
Aug 07, 2023 | 17.16 | 17.16 | 16.76 | 16.77 | 45,808 | -0.43(-2.49%) |
Aug 04, 2023 | 17.03 | 17.29 | 16.67 | 17.20 | 84,545 | +0.32(+1.91%) |
Aug 03, 2023 | 16.79 | 17.32 | 16.79 | 16.88 | 114,024 | +0.46(+2.79%) |
Aug 02, 2023 | 16.44 | 16.60 | 16.35 | 16.42 | 67,421 | +0.18(+1.13%) |
Aug 01, 2023 | 16.28 | 16.35 | 16.19 | 16.23 | 24,615 | +0.02(+0.13%) |
Jul 31, 2023 | 16.38 | 16.38 | 16.06 | 16.21 | 27,438 | -0.23(-1.42%) |
Jul 28, 2023 | 16.08 | 16.45 | 15.92 | 16.45 | 41,250 | +0.10(+0.60%) |
Jul 27, 2023 | 15.50 | 16.35 | 15.38 | 16.35 | 45,676 | +0.67(+4.30%) |
Jul 26, 2023 | 15.87 | 15.87 | 15.61 | 15.68 | 27,543 | -0.08(-0.50%) |
Jul 25, 2023 | 15.55 | 15.75 | 15.47 | 15.75 | 25,524 | +0.23(+1.51%) |
Jul 24, 2023 | 15.74 | 15.78 | 15.52 | 15.52 | 51,344 | -0.30(-1.91%) |
Jul 21, 2023 | 15.90 | 15.92 | 15.75 | 15.82 | 31,295 | -0.16(-1.02%) |
Jul 20, 2023 | 15.95 | 16.36 | 15.95 | 15.98 | 34,951 | +0.15(+0.97%) |
Jul 19, 2023 | 16.10 | 16.10 | 15.66 | 15.83 | 71,856 | -0.34(-2.11%) |
Jul 18, 2023 | 15.85 | 16.44 | 15.78 | 16.17 | 52,301 | +0.26(+1.66%) |
Jul 17, 2023 | 15.80 | 15.92 | 15.68 | 15.91 | 16,144 | +0.25(+1.62%) |
Jul 14, 2023 | 15.82 | 15.84 | 15.62 | 15.66 | 47,511 | +0.00(+0.00%) |
Jul 13, 2023 | 15.78 | 16.03 | 15.62 | 15.66 | 36,041 | -0.20(-1.23%) |
Jul 12, 2023 | 15.61 | 15.85 | 15.56 | 15.85 | 71,125 | -0.14(-0.85%) |
Jul 11, 2023 | 16.24 | 16.36 | 15.97 | 15.99 | 58,013 | -0.39(-2.39%) |
Jul 10, 2023 | 16.50 | 16.60 | 16.34 | 16.38 | 40,890 | -0.10(-0.59%) |
Jul 07, 2023 | 16.48 | 16.58 | 16.26 | 16.48 | 42,106 | +0.20(+1.25%) |
Jul 06, 2023 | 16.32 | 16.89 | 16.27 | 16.27 | 103,328 | +0.18(+1.10%) |
Jul 05, 2023 | 16.37 | 16.51 | 15.90 | 16.10 | 112,000 | -0.16(-0.96%) |