Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.55 | 18.69 | 18.03 | 18.11 | 821,356 | -0.16(-0.90%) |
Sep 28, 2023 | 17.83 | 18.48 | 17.71 | 18.27 | 952,341 | +0.65(+3.69%) |
Sep 27, 2023 | 16.99 | 17.74 | 16.99 | 17.62 | 947,350 | +0.88(+5.26%) |
Sep 26, 2023 | 16.50 | 17.13 | 16.35 | 16.74 | 959,932 | +0.11(+0.66%) |
Sep 25, 2023 | 15.49 | 16.65 | 16.34 | 16.63 | 913,418 | +0.97(+6.19%) |
Sep 22, 2023 | 15.79 | 15.98 | 15.43 | 15.66 | 886,759 | +0.14(+0.90%) |
Sep 21, 2023 | 15.36 | 15.78 | 15.27 | 15.52 | 510,650 | -0.25(-1.59%) |
Sep 20, 2023 | 16.09 | 16.36 | 15.75 | 15.77 | 582,626 | -0.19(-1.19%) |
Sep 19, 2023 | 15.71 | 16.01 | 15.45 | 15.96 | 659,502 | +0.24(+1.53%) |
Sep 18, 2023 | 15.38 | 15.94 | 15.16 | 15.72 | 725,509 | +0.20(+1.29%) |
Sep 15, 2023 | 16.59 | 16.69 | 15.39 | 15.52 | 1,747,435 | -1.22(-7.29%) |
Sep 14, 2023 | 17.80 | 18.00 | 16.57 | 16.74 | 904,731 | -0.85(-4.83%) |
Sep 13, 2023 | 17.84 | 18.06 | 17.09 | 17.59 | 751,373 | -0.20(-1.10%) |
Sep 12, 2023 | 18.30 | 18.84 | 17.61 | 17.79 | 965,448 | -0.75(-4.07%) |
Sep 11, 2023 | 19.01 | 19.07 | 18.41 | 18.54 | 573,683 | -0.19(-1.01%) |
Sep 08, 2023 | 18.90 | 19.28 | 18.56 | 18.73 | 640,919 | +0.01(+0.05%) |
Sep 07, 2023 | 18.75 | 18.88 | 18.10 | 18.72 | 1,115,546 | -0.62(-3.21%) |
Sep 06, 2023 | 19.61 | 19.99 | 18.94 | 19.34 | 1,496,855 | -0.29(-1.48%) |
Sep 05, 2023 | 18.72 | 19.73 | 18.44 | 19.63 | 1,585,876 | +1.20(+6.51%) |
Sep 01, 2023 | 17.75 | 18.67 | 17.72 | 18.43 | 1,112,857 | +0.87(+4.95%) |
Aug 31, 2023 | 17.30 | 17.97 | 17.27 | 17.56 | 1,062,210 | +0.33(+1.92%) |
Aug 30, 2023 | 16.10 | 17.46 | 15.94 | 17.23 | 1,122,911 | +1.03(+6.36%) |
Aug 29, 2023 | 15.36 | 16.34 | 15.06 | 16.20 | 948,252 | +0.90(+5.88%) |
Aug 28, 2023 | 15.77 | 15.77 | 15.07 | 15.30 | 648,398 | -0.22(-1.42%) |
Aug 25, 2023 | 15.36 | 15.68 | 14.82 | 15.52 | 808,818 | +0.16(+1.04%) |
Aug 24, 2023 | 16.75 | 16.80 | 15.32 | 15.36 | 1,335,817 | -1.00(-6.11%) |
Aug 23, 2023 | 14.77 | 16.60 | 14.73 | 16.36 | 2,722,948 | +1.73(+11.83%) |
Aug 22, 2023 | 13.98 | 14.91 | 13.57 | 14.63 | 1,735,440 | +0.90(+6.55%) |
Aug 21, 2023 | 13.01 | 13.82 | 13.01 | 13.73 | 708,282 | +0.72(+5.53%) |
Aug 18, 2023 | 12.85 | 13.30 | 12.70 | 13.01 | 487,442 | -0.08(-0.61%) |
Aug 17, 2023 | 13.00 | 13.38 | 12.92 | 13.09 | 431,487 | +0.11(+0.85%) |
Aug 16, 2023 | 13.40 | 13.44 | 12.95 | 12.98 | 458,913 | -0.47(-3.49%) |
Aug 15, 2023 | 13.75 | 13.75 | 13.36 | 13.45 | 397,496 | -0.34(-2.47%) |
Aug 14, 2023 | 13.38 | 13.80 | 13.25 | 13.79 | 458,532 | +0.28(+2.07%) |
Aug 11, 2023 | 13.60 | 13.92 | 13.46 | 13.51 | 491,712 | -0.38(-2.74%) |
Aug 10, 2023 | 13.42 | 13.96 | 13.18 | 13.89 | 914,344 | +0.65(+4.91%) |
Aug 09, 2023 | 13.58 | 13.60 | 12.98 | 13.24 | 651,936 | -0.36(-2.65%) |
Aug 08, 2023 | 13.31 | 13.87 | 12.98 | 13.60 | 928,067 | +0.07(+0.52%) |
Aug 07, 2023 | 12.96 | 13.62 | 12.95 | 13.53 | 1,404,946 | +0.99(+7.89%) |
Aug 04, 2023 | 13.87 | 14.20 | 11.85 | 12.54 | 1,779,084 | +0.57(+4.76%) |
Aug 03, 2023 | 11.93 | 12.03 | 11.82 | 11.97 | 632,838 | -0.02(-0.17%) |
Aug 02, 2023 | 12.48 | 12.50 | 11.90 | 11.99 | 774,864 | -0.75(-5.89%) |
Aug 01, 2023 | 13.00 | 13.17 | 12.73 | 12.74 | 586,752 | -0.36(-2.75%) |
Jul 31, 2023 | 12.62 | 13.25 | 12.62 | 13.10 | 673,019 | +0.34(+2.66%) |
Jul 28, 2023 | 12.52 | 12.96 | 12.51 | 12.76 | 544,379 | +0.37(+2.99%) |
Jul 27, 2023 | 12.63 | 12.80 | 12.18 | 12.39 | 588,319 | +0.09(+0.73%) |
Jul 26, 2023 | 12.65 | 12.69 | 12.25 | 12.30 | 603,757 | -0.44(-3.45%) |
Jul 25, 2023 | 12.90 | 12.98 | 12.67 | 12.74 | 403,981 | -0.04(-0.31%) |
Jul 24, 2023 | 12.97 | 13.15 | 12.74 | 12.78 | 405,725 | -0.19(-1.46%) |
Jul 21, 2023 | 13.00 | 13.31 | 12.95 | 12.97 | 379,109 | +0.10(+0.78%) |
Jul 20, 2023 | 13.03 | 13.17 | 12.77 | 12.87 | 514,905 | -0.34(-2.57%) |
Jul 19, 2023 | 13.54 | 13.72 | 13.10 | 13.21 | 447,105 | -0.29(-2.15%) |
Jul 18, 2023 | 13.47 | 13.55 | 13.17 | 13.50 | 474,759 | -0.02(-0.15%) |
Jul 17, 2023 | 13.35 | 13.73 | 13.32 | 13.52 | 399,811 | +0.19(+1.43%) |
Jul 14, 2023 | 13.97 | 13.97 | 13.27 | 13.33 | 447,526 | -0.57(-4.10%) |
Jul 13, 2023 | 13.37 | 14.31 | 13.37 | 13.90 | 655,252 | +0.73(+5.54%) |
Jul 12, 2023 | 13.38 | 13.39 | 13.02 | 13.17 | 436,664 | +0.12(+0.92%) |
Jul 11, 2023 | 13.25 | 13.39 | 12.80 | 13.05 | 602,935 | -0.14(-1.06%) |
Jul 10, 2023 | 13.47 | 13.79 | 13.03 | 13.19 | 887,708 | -0.21(-1.57%) |
Jul 07, 2023 | 13.70 | 14.07 | 13.37 | 13.40 | 867,353 | -0.14(-1.03%) |
Jul 06, 2023 | 13.48 | 13.59 | 13.05 | 13.54 | 990,271 | -0.33(-2.38%) |
Jul 05, 2023 | 14.83 | 15.00 | 13.83 | 13.87 | 1,392,599 | -0.96(-6.47%) |