Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.34 | 15.40 | 15.07 | 15.16 | 135,903 | -0.03(-0.18%) |
Sep 28, 2023 | 15.15 | 15.29 | 15.12 | 15.19 | 124,123 | +0.08(+0.56%) |
Sep 27, 2023 | 14.87 | 15.24 | 14.87 | 15.11 | 195,063 | +0.26(+1.76%) |
Sep 26, 2023 | 14.96 | 15.05 | 14.78 | 14.85 | 199,024 | -0.16(-1.06%) |
Sep 25, 2023 | 14.97 | 15.01 | 14.91 | 15.01 | 130,812 | -0.02(-0.12%) |
Sep 22, 2023 | 15.27 | 15.37 | 15.02 | 15.02 | 103,479 | -0.24(-1.59%) |
Sep 21, 2023 | 15.47 | 15.56 | 15.27 | 15.27 | 114,876 | -0.26(-1.69%) |
Sep 20, 2023 | 15.58 | 15.68 | 15.53 | 15.53 | 77,452 | +0.05(+0.30%) |
Sep 19, 2023 | 15.60 | 15.66 | 15.47 | 15.48 | 82,023 | -0.11(-0.72%) |
Sep 18, 2023 | 15.63 | 15.75 | 15.59 | 15.60 | 113,525 | -0.15(-0.95%) |
Sep 15, 2023 | 15.73 | 15.86 | 15.67 | 15.74 | 136,370 | -0.07(-0.41%) |
Sep 14, 2023 | 15.67 | 15.88 | 15.56 | 15.81 | 126,981 | +0.22(+1.44%) |
Sep 13, 2023 | 15.67 | 15.77 | 15.57 | 15.59 | 122,554 | -0.07(-0.48%) |
Sep 12, 2023 | 15.61 | 15.72 | 15.57 | 15.66 | 112,733 | +0.04(+0.23%) |
Sep 11, 2023 | 15.87 | 15.87 | 15.58 | 15.62 | 126,971 | -0.16(-0.99%) |
Sep 08, 2023 | 15.79 | 15.83 | 15.70 | 15.78 | 124,226 | +0.01(+0.06%) |
Sep 07, 2023 | 15.58 | 15.83 | 15.56 | 15.77 | 180,769 | +0.08(+0.52%) |
Sep 06, 2023 | 15.73 | 15.77 | 15.60 | 15.69 | 96,228 | -0.01(-0.06%) |
Sep 05, 2023 | 15.98 | 16.04 | 15.63 | 15.70 | 133,212 | -0.40(-2.50%) |
Sep 01, 2023 | 16.14 | 16.20 | 16.06 | 16.10 | 92,573 | -0.02(-0.11%) |
Aug 31, 2023 | 16.14 | 16.28 | 16.09 | 16.12 | 119,636 | -0.01(-0.06%) |
Aug 30, 2023 | 16.07 | 16.27 | 16.06 | 16.13 | 147,197 | +0.05(+0.34%) |
Aug 29, 2023 | 16.01 | 16.11 | 15.97 | 16.07 | 114,896 | +0.12(+0.75%) |
Aug 28, 2023 | 15.76 | 16.00 | 15.76 | 15.95 | 125,230 | +0.29(+1.87%) |
Aug 25, 2023 | 15.67 | 15.71 | 15.58 | 15.66 | 93,950 | +0.05(+0.29%) |
Aug 24, 2023 | 15.55 | 15.73 | 15.55 | 15.61 | 145,922 | +0.09(+0.59%) |
Aug 23, 2023 | 15.32 | 15.54 | 15.30 | 15.52 | 399,858 | +0.43(+2.85%) |
Aug 22, 2023 | 15.12 | 15.14 | 14.97 | 15.09 | 121,127 | +0.05(+0.30%) |
Aug 21, 2023 | 15.18 | 15.18 | 15.00 | 15.05 | 100,360 | -0.07(-0.48%) |
Aug 18, 2023 | 15.07 | 15.16 | 15.01 | 15.12 | 156,992 | -0.02(-0.12%) |
Aug 17, 2023 | 15.26 | 15.45 | 15.11 | 15.14 | 143,926 | -0.26(-1.66%) |
Aug 16, 2023 | 15.66 | 15.72 | 15.39 | 15.40 | 111,575 | -0.18(-1.17%) |
Aug 15, 2023 | 15.79 | 15.83 | 15.57 | 15.58 | 83,786 | -0.28(-1.79%) |
Aug 14, 2023 | 16.07 | 16.09 | 15.81 | 15.86 | 94,275 | -0.30(-1.87%) |
Aug 11, 2023 | 16.14 | 16.23 | 16.12 | 16.16 | 64,457 | +0.02(+0.11%) |
Aug 10, 2023 | 16.19 | 16.31 | 16.15 | 16.15 | 97,765 | -0.01(-0.06%) |
Aug 09, 2023 | 16.09 | 16.26 | 16.03 | 16.15 | 90,050 | -0.02(-0.11%) |
Aug 08, 2023 | 16.27 | 16.27 | 16.09 | 16.17 | 101,898 | -0.19(-1.17%) |
Aug 07, 2023 | 16.27 | 16.49 | 16.27 | 16.36 | 118,755 | +0.16(+1.02%) |
Aug 04, 2023 | 16.02 | 16.33 | 16.02 | 16.20 | 119,656 | +0.15(+0.91%) |
Aug 03, 2023 | 16.04 | 16.09 | 15.96 | 16.05 | 77,733 | -0.05(-0.34%) |
Aug 02, 2023 | 15.88 | 16.16 | 15.88 | 16.11 | 108,398 | +0.09(+0.57%) |
Aug 01, 2023 | 15.99 | 16.06 | 15.91 | 16.02 | 113,424 | +0.01(+0.06%) |
Jul 31, 2023 | 15.93 | 16.10 | 15.87 | 16.01 | 126,225 | +0.20(+1.27%) |
Jul 28, 2023 | 16.28 | 16.31 | 15.76 | 15.81 | 129,858 | -0.20(-1.26%) |
Jul 27, 2023 | 16.39 | 16.39 | 15.95 | 16.01 | 80,886 | -0.27(-1.63%) |
Jul 26, 2023 | 16.21 | 16.49 | 16.15 | 16.27 | 78,752 | +0.04(+0.23%) |
Jul 25, 2023 | 16.46 | 16.47 | 16.24 | 16.24 | 87,409 | -0.23(-1.39%) |
Jul 24, 2023 | 16.21 | 16.48 | 16.20 | 16.47 | 120,284 | +0.27(+1.64%) |
Jul 21, 2023 | 16.30 | 16.30 | 16.18 | 16.20 | 79,937 | -0.05(-0.28%) |
Jul 20, 2023 | 16.26 | 16.26 | 16.12 | 16.25 | 69,730 | +0.05(+0.28%) |
Jul 19, 2023 | 16.15 | 16.26 | 16.11 | 16.20 | 75,608 | +0.10(+0.62%) |
Jul 18, 2023 | 16.01 | 16.19 | 16.00 | 16.10 | 72,211 | +0.05(+0.28%) |
Jul 17, 2023 | 15.95 | 16.07 | 15.79 | 16.05 | 80,303 | +0.05(+0.29%) |
Jul 14, 2023 | 15.90 | 16.01 | 15.73 | 16.01 | 130,367 | +0.12(+0.75%) |
Jul 13, 2023 | 15.98 | 15.99 | 15.83 | 15.89 | 148,841 | -0.06(-0.40%) |
Jul 12, 2023 | 16.32 | 16.35 | 15.94 | 15.95 | 133,272 | -0.16(-1.02%) |
Jul 11, 2023 | 15.83 | 16.15 | 15.73 | 16.12 | 110,539 | +0.36(+2.26%) |
Jul 10, 2023 | 15.88 | 15.92 | 15.69 | 15.76 | 75,233 | -0.12(-0.75%) |
Jul 07, 2023 | 15.86 | 16.15 | 15.80 | 15.88 | 119,328 | +0.02(+0.12%) |
Jul 06, 2023 | 15.73 | 15.95 | 15.59 | 15.86 | 142,007 | -0.07(-0.46%) |
Jul 05, 2023 | 15.78 | 16.05 | 15.74 | 15.94 | 203,054 | +0.01(+0.06%) |