Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.55 | 15.59 | 15.16 | 15.57 | 2,429 | +0.22(+1.43%) |
Sep 28, 2023 | 15.07 | 15.35 | 15.07 | 15.35 | 8,003 | +0.31(+2.06%) |
Sep 27, 2023 | 15.14 | 15.40 | 15.04 | 15.04 | 5,332 | -0.75(-4.75%) |
Sep 26, 2023 | 16.15 | 16.15 | 15.38 | 15.79 | 3,080 | -0.24(-1.50%) |
Sep 25, 2023 | 15.56 | 16.03 | 16.02 | 16.03 | 2,273 | -0.17(-1.05%) |
Sep 22, 2023 | 16.07 | 16.23 | 15.68 | 16.20 | 5,306 | +0.51(+3.25%) |
Sep 21, 2023 | 15.65 | 16.11 | 15.65 | 15.69 | 5,394 | -0.87(-5.25%) |
Sep 20, 2023 | 16.50 | 16.56 | 16.45 | 16.56 | 1,966 | -0.06(-0.36%) |
Sep 19, 2023 | 16.52 | 16.64 | 16.07 | 16.62 | 11,773 | +0.19(+1.16%) |
Sep 18, 2023 | 16.66 | 16.66 | 15.60 | 16.43 | 11,275 | -0.07(-0.42%) |
Sep 15, 2023 | 16.49 | 16.50 | 15.97 | 16.50 | 17,137 | +0.04(+0.24%) |
Sep 14, 2023 | 15.98 | 16.46 | 15.92 | 16.46 | 1,978 | +0.19(+1.17%) |
Sep 13, 2023 | 15.85 | 16.28 | 15.77 | 16.27 | 3,814 | -0.02(-0.12%) |
Sep 12, 2023 | 16.10 | 16.29 | 16.10 | 16.29 | 657 | -0.04(-0.24%) |
Sep 11, 2023 | 15.85 | 16.33 | 15.85 | 16.33 | 3,695 | +0.26(+1.62%) |
Sep 08, 2023 | 15.98 | 16.07 | 15.69 | 16.07 | 8,880 | +0.14(+0.88%) |
Sep 07, 2023 | 15.50 | 15.93 | 15.50 | 15.93 | 17,085 | +0.41(+2.64%) |
Sep 06, 2023 | 15.50 | 15.85 | 15.50 | 15.52 | 1,847 | -0.05(-0.32%) |
Sep 05, 2023 | 15.83 | 15.92 | 15.57 | 15.57 | 1,599 | -0.68(-4.18%) |
Sep 01, 2023 | 16.25 | 16.31 | 15.77 | 16.25 | 2,254 | +0.34(+2.14%) |
Aug 31, 2023 | 16.72 | 16.72 | 15.91 | 15.91 | 2,629 | -0.62(-3.75%) |
Aug 30, 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 2,702 | -0.11(-0.66%) |
Aug 29, 2023 | 16.06 | 16.65 | 16.02 | 16.64 | 2,714 | +0.29(+1.77%) |
Aug 28, 2023 | 16.22 | 16.35 | 15.79 | 16.35 | 2,687 | +0.05(+0.31%) |
Aug 25, 2023 | 16.22 | 16.30 | 15.73 | 16.30 | 4,110 | +0.80(+5.16%) |
Aug 24, 2023 | 16.03 | 16.03 | 15.50 | 15.50 | 11,965 | -0.71(-4.38%) |
Aug 23, 2023 | 16.17 | 16.21 | 15.85 | 16.21 | 10,232 | +0.50(+3.18%) |
Aug 22, 2023 | 16.15 | 16.25 | 15.71 | 15.71 | 2,727 | -0.46(-2.84%) |
Aug 21, 2023 | 16.28 | 16.28 | 15.97 | 16.17 | 2,508 | +0.35(+2.21%) |
Aug 18, 2023 | 15.95 | 15.95 | 15.67 | 15.82 | 1,196 | -0.19(-1.19%) |
Aug 17, 2023 | 15.92 | 16.07 | 15.49 | 16.01 | 3,085 | -0.03(-0.19%) |
Aug 16, 2023 | 15.97 | 16.04 | 15.55 | 16.04 | 1,307 | +0.59(+3.82%) |
Aug 15, 2023 | 15.93 | 15.99 | 15.45 | 15.45 | 1,701 | -0.74(-4.57%) |
Aug 14, 2023 | 16.03 | 16.31 | 15.65 | 16.19 | 2,345 | +0.02(+0.12%) |
Aug 11, 2023 | 16.13 | 16.18 | 15.64 | 16.17 | 10,462 | +0.37(+2.34%) |
Aug 10, 2023 | 16.41 | 16.41 | 15.78 | 15.80 | 2,610 | -0.50(-3.07%) |
Aug 09, 2023 | 16.12 | 16.31 | 15.74 | 16.30 | 2,760 | +0.66(+4.22%) |
Aug 08, 2023 | 15.67 | 16.00 | 15.64 | 15.64 | 845 | -0.54(-3.34%) |
Aug 07, 2023 | 16.01 | 16.19 | 16.01 | 16.18 | 1,298 | +0.07(+0.43%) |
Aug 04, 2023 | 15.83 | 16.18 | 15.67 | 16.11 | 5,223 | +0.02(+0.12%) |
Aug 03, 2023 | 15.82 | 16.10 | 15.57 | 16.09 | 4,044 | -0.24(-1.47%) |
Aug 02, 2023 | 15.76 | 16.34 | 15.76 | 16.33 | 773 | -0.31(-1.86%) |
Aug 01, 2023 | 16.55 | 16.64 | 16.55 | 16.64 | 2,501 | -0.07(-0.42%) |
Jul 31, 2023 | 16.79 | 16.79 | 16.36 | 16.71 | 2,175 | -0.15(-0.89%) |
Jul 28, 2023 | 16.59 | 16.86 | 16.32 | 16.86 | 2,321 | -0.20(-1.17%) |
Jul 27, 2023 | 17.08 | 17.30 | 16.57 | 17.06 | 4,762 | +0.25(+1.49%) |
Jul 26, 2023 | 17.10 | 17.20 | 16.81 | 16.81 | 4,250 | +0.06(+0.36%) |
Jul 25, 2023 | 16.81 | 17.28 | 16.73 | 16.75 | 3,435 | -0.60(-3.46%) |
Jul 24, 2023 | 17.22 | 17.36 | 16.80 | 17.35 | 2,646 | +0.36(+2.12%) |
Jul 21, 2023 | 17.35 | 17.50 | 16.96 | 16.99 | 3,351 | -0.52(-2.97%) |
Jul 20, 2023 | 17.29 | 17.60 | 16.95 | 17.51 | 3,389 | +0.34(+1.98%) |
Jul 19, 2023 | 16.85 | 17.17 | 16.61 | 17.17 | 2,659 | +0.35(+2.05%) |
Jul 18, 2023 | 17.03 | 17.12 | 16.45 | 16.82 | 3,727 | +0.21(+1.29%) |
Jul 17, 2023 | 17.00 | 17.14 | 16.60 | 16.61 | 5,238 | -0.01(-0.06%) |
Jul 14, 2023 | 17.03 | 17.15 | 16.62 | 16.62 | 2,196 | -0.16(-0.95%) |
Jul 13, 2023 | 16.94 | 16.97 | 16.78 | 16.78 | 10,280 | +0.38(+2.32%) |
Jul 12, 2023 | 16.61 | 16.92 | 16.40 | 16.40 | 1,693 | -0.15(-0.91%) |
Jul 11, 2023 | 16.52 | 16.56 | 16.52 | 16.55 | 702 | -0.08(-0.48%) |
Jul 10, 2023 | 16.70 | 16.70 | 16.17 | 16.63 | 17,381 | -0.07(-0.42%) |
Jul 07, 2023 | 16.39 | 16.70 | 16.39 | 16.70 | 1,514 | +0.49(+3.02%) |
Jul 06, 2023 | 16.48 | 16.48 | 15.88 | 16.21 | 7,896 | -0.53(-3.17%) |
Jul 05, 2023 | 16.85 | 16.85 | 16.42 | 16.74 | 2,427 | -0.31(-1.81%) |