Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.21 | 17.27 | 16.87 | 16.89 | 1,132,297 | -0.31(-1.78%) |
Sep 28, 2023 | 17.46 | 17.53 | 17.12 | 17.19 | 736,545 | -0.23(-1.30%) |
Sep 27, 2023 | 17.22 | 17.53 | 17.18 | 17.42 | 459,724 | +0.37(+2.14%) |
Sep 26, 2023 | 17.10 | 17.23 | 16.99 | 17.05 | 417,862 | -0.09(-0.52%) |
Sep 25, 2023 | 16.71 | 17.18 | 17.08 | 17.14 | 376,728 | +0.44(+2.66%) |
Sep 22, 2023 | 16.51 | 16.90 | 16.47 | 16.70 | 324,895 | +0.23(+1.38%) |
Sep 21, 2023 | 16.24 | 16.51 | 16.17 | 16.47 | 348,134 | +0.16(+0.97%) |
Sep 20, 2023 | 16.29 | 16.49 | 16.29 | 16.31 | 219,064 | +0.07(+0.43%) |
Sep 19, 2023 | 16.14 | 16.34 | 16.06 | 16.24 | 401,719 | +0.10(+0.61%) |
Sep 18, 2023 | 16.26 | 16.40 | 16.06 | 16.15 | 342,071 | -0.08(-0.49%) |
Sep 15, 2023 | 16.37 | 16.55 | 16.10 | 16.22 | 1,824,474 | -0.19(-1.14%) |
Sep 14, 2023 | 16.77 | 16.91 | 16.39 | 16.41 | 375,785 | -0.18(-1.07%) |
Sep 13, 2023 | 16.52 | 16.72 | 16.32 | 16.59 | 408,074 | +0.15(+0.90%) |
Sep 12, 2023 | 16.48 | 16.80 | 16.42 | 16.44 | 280,108 | -0.06(-0.36%) |
Sep 11, 2023 | 16.08 | 16.63 | 16.06 | 16.50 | 422,726 | +0.44(+2.77%) |
Sep 08, 2023 | 15.88 | 16.14 | 15.81 | 16.06 | 430,520 | +0.26(+1.62%) |
Sep 07, 2023 | 16.02 | 16.04 | 15.74 | 15.80 | 544,472 | -0.25(-1.54%) |
Sep 06, 2023 | 16.22 | 16.35 | 15.92 | 16.05 | 403,934 | -0.11(-0.67%) |
Sep 05, 2023 | 17.09 | 17.09 | 15.85 | 16.16 | 795,369 | -1.02(-5.92%) |
Sep 01, 2023 | 16.46 | 17.27 | 16.36 | 17.17 | 601,465 | +0.81(+4.95%) |
Aug 31, 2023 | 16.12 | 16.43 | 16.04 | 16.36 | 308,319 | +0.32(+1.97%) |
Aug 30, 2023 | 16.05 | 16.16 | 15.98 | 16.05 | 215,183 | -0.02(-0.12%) |
Aug 29, 2023 | 16.08 | 16.25 | 16.02 | 16.07 | 282,353 | -0.01(-0.06%) |
Aug 28, 2023 | 16.08 | 16.22 | 16.03 | 16.08 | 988,309 | +0.05(+0.31%) |
Aug 25, 2023 | 15.72 | 16.17 | 15.72 | 16.03 | 326,753 | +0.31(+2.00%) |
Aug 24, 2023 | 15.80 | 15.96 | 15.70 | 15.71 | 349,886 | -0.09(-0.56%) |
Aug 23, 2023 | 15.79 | 15.93 | 15.64 | 15.80 | 288,464 | +0.01(+0.06%) |
Aug 22, 2023 | 15.84 | 15.88 | 15.69 | 15.79 | 244,190 | -0.03(-0.19%) |
Aug 21, 2023 | 15.70 | 15.90 | 15.49 | 15.82 | 420,212 | +0.12(+0.75%) |
Aug 18, 2023 | 15.69 | 15.97 | 15.58 | 15.70 | 632,382 | -0.09(-0.56%) |
Aug 17, 2023 | 15.80 | 15.94 | 15.70 | 15.79 | 325,730 | +0.09(+0.56%) |
Aug 16, 2023 | 16.05 | 16.43 | 15.67 | 15.70 | 338,307 | -0.37(-2.32%) |
Aug 15, 2023 | 16.18 | 16.55 | 15.96 | 16.08 | 340,284 | -0.17(-1.03%) |
Aug 14, 2023 | 16.36 | 16.56 | 16.18 | 16.24 | 402,808 | -0.12(-0.72%) |
Aug 11, 2023 | 16.13 | 16.73 | 16.13 | 16.36 | 375,083 | +0.05(+0.30%) |
Aug 10, 2023 | 16.44 | 16.62 | 16.27 | 16.31 | 456,514 | -0.03(-0.18%) |
Aug 09, 2023 | 16.38 | 16.39 | 16.00 | 16.34 | 391,868 | -0.07(-0.42%) |
Aug 08, 2023 | 16.61 | 16.72 | 16.18 | 16.41 | 528,755 | -0.25(-1.53%) |
Aug 07, 2023 | 15.71 | 16.69 | 15.71 | 16.66 | 630,038 | +1.04(+6.65%) |
Aug 04, 2023 | 15.45 | 16.28 | 15.40 | 15.62 | 739,560 | +1.95(+14.28%) |
Aug 03, 2023 | 13.49 | 13.79 | 13.49 | 13.67 | 279,758 | +0.08(+0.58%) |
Aug 02, 2023 | 13.43 | 13.78 | 13.43 | 13.59 | 301,031 | +0.12(+0.87%) |
Aug 01, 2023 | 13.09 | 13.49 | 13.06 | 13.48 | 252,065 | +0.38(+2.92%) |
Jul 31, 2023 | 12.86 | 13.14 | 12.86 | 13.09 | 204,491 | +0.24(+1.83%) |
Jul 28, 2023 | 12.71 | 12.88 | 12.71 | 12.86 | 206,779 | +0.18(+1.39%) |
Jul 27, 2023 | 12.81 | 12.88 | 12.67 | 12.68 | 223,451 | -0.10(-0.77%) |
Jul 26, 2023 | 12.78 | 12.92 | 12.75 | 12.78 | 254,661 | -0.02(-0.15%) |
Jul 25, 2023 | 12.80 | 12.88 | 12.76 | 12.80 | 171,866 | -0.09(-0.69%) |
Jul 24, 2023 | 12.80 | 12.92 | 12.70 | 12.89 | 152,247 | +0.12(+0.92%) |
Jul 21, 2023 | 12.78 | 12.89 | 12.70 | 12.77 | 252,666 | +0.07(+0.54%) |
Jul 20, 2023 | 12.93 | 12.95 | 12.65 | 12.70 | 357,049 | -0.16(-1.22%) |
Jul 19, 2023 | 12.71 | 12.89 | 12.68 | 12.86 | 184,302 | +0.15(+1.16%) |
Jul 18, 2023 | 12.51 | 12.74 | 12.51 | 12.71 | 206,625 | +0.21(+1.65%) |
Jul 17, 2023 | 12.40 | 12.59 | 12.33 | 12.51 | 216,035 | +0.05(+0.39%) |
Jul 14, 2023 | 12.30 | 12.46 | 12.06 | 12.46 | 284,081 | +0.14(+1.11%) |
Jul 13, 2023 | 12.36 | 12.40 | 12.25 | 12.32 | 199,509 | -0.09(-0.71%) |
Jul 12, 2023 | 12.53 | 12.54 | 12.32 | 12.41 | 260,900 | +0.01(+0.08%) |
Jul 11, 2023 | 12.26 | 12.41 | 12.21 | 12.40 | 197,080 | +0.14(+1.12%) |
Jul 10, 2023 | 12.15 | 12.41 | 12.15 | 12.26 | 326,376 | +0.08(+0.64%) |
Jul 07, 2023 | 12.01 | 12.44 | 12.01 | 12.18 | 336,183 | +0.24(+1.97%) |
Jul 06, 2023 | 12.12 | 12.24 | 11.78 | 11.95 | 306,034 | -0.31(-2.56%) |
Jul 05, 2023 | 11.87 | 12.31 | 11.65 | 12.26 | 944,296 | +0.39(+3.31%) |