Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.55 | 16.64 | 16.25 | 16.31 | 418,883 | -0.07(-0.42%) |
Sep 28, 2023 | 16.23 | 16.45 | 16.23 | 16.38 | 440,792 | +0.22(+1.39%) |
Sep 27, 2023 | 16.26 | 16.44 | 16.15 | 16.15 | 372,677 | +0.00(+0.00%) |
Sep 26, 2023 | 16.37 | 16.39 | 16.08 | 16.15 | 345,312 | -0.30(-1.84%) |
Sep 25, 2023 | 16.43 | 16.56 | 16.45 | 16.45 | 614,531 | -0.07(-0.41%) |
Sep 22, 2023 | 16.57 | 16.65 | 16.49 | 16.52 | 357,388 | -0.03(-0.18%) |
Sep 21, 2023 | 16.65 | 16.70 | 16.50 | 16.55 | 246,683 | -0.20(-1.22%) |
Sep 20, 2023 | 16.98 | 17.11 | 16.75 | 16.76 | 156,090 | -0.11(-0.64%) |
Sep 19, 2023 | 16.80 | 16.97 | 16.80 | 16.86 | 309,300 | +0.03(+0.17%) |
Sep 18, 2023 | 16.98 | 17.04 | 16.81 | 16.84 | 152,007 | -0.10(-0.58%) |
Sep 15, 2023 | 16.50 | 17.00 | 16.50 | 16.93 | 1,513,203 | +0.38(+2.30%) |
Sep 14, 2023 | 16.48 | 16.56 | 16.43 | 16.55 | 278,406 | +0.18(+1.12%) |
Sep 13, 2023 | 16.50 | 16.57 | 16.35 | 16.37 | 214,846 | -0.15(-0.93%) |
Sep 12, 2023 | 16.39 | 16.52 | 16.35 | 16.52 | 264,746 | +0.17(+1.06%) |
Sep 11, 2023 | 16.51 | 16.52 | 16.34 | 16.35 | 229,721 | -0.04(-0.23%) |
Sep 08, 2023 | 16.54 | 16.61 | 16.33 | 16.39 | 239,393 | -0.11(-0.64%) |
Sep 07, 2023 | 16.82 | 16.88 | 16.49 | 16.49 | 645,115 | -0.30(-1.78%) |
Sep 06, 2023 | 16.87 | 16.95 | 16.63 | 16.79 | 242,580 | -0.01(-0.06%) |
Sep 05, 2023 | 17.22 | 17.22 | 16.77 | 16.80 | 327,846 | -0.71(-4.07%) |
Sep 01, 2023 | 17.45 | 17.58 | 17.36 | 17.51 | 255,853 | +0.18(+1.05%) |
Aug 31, 2023 | 17.44 | 17.61 | 17.33 | 17.33 | 301,603 | -0.13(-0.72%) |
Aug 30, 2023 | 17.44 | 17.63 | 17.41 | 17.46 | 186,573 | -0.06(-0.33%) |
Aug 29, 2023 | 17.48 | 17.64 | 17.39 | 17.51 | 157,179 | +0.04(+0.22%) |
Aug 28, 2023 | 17.26 | 17.61 | 17.23 | 17.48 | 147,039 | +0.24(+1.40%) |
Aug 25, 2023 | 17.32 | 17.41 | 17.23 | 17.24 | 145,331 | +0.03(+0.17%) |
Aug 24, 2023 | 17.32 | 17.60 | 17.20 | 17.21 | 265,735 | -0.14(-0.83%) |
Aug 23, 2023 | 17.06 | 17.42 | 17.00 | 17.35 | 218,092 | +0.38(+2.27%) |
Aug 22, 2023 | 17.02 | 17.12 | 16.88 | 16.97 | 202,869 | -0.05(-0.28%) |
Aug 21, 2023 | 17.18 | 17.22 | 16.98 | 17.01 | 226,989 | -0.26(-1.50%) |
Aug 18, 2023 | 16.89 | 17.28 | 16.89 | 17.27 | 334,047 | +0.24(+1.41%) |
Aug 17, 2023 | 17.22 | 17.29 | 17.03 | 17.03 | 235,653 | -0.19(-1.12%) |
Aug 16, 2023 | 17.31 | 17.48 | 17.20 | 17.23 | 192,524 | -0.07(-0.39%) |
Aug 15, 2023 | 17.36 | 17.36 | 17.13 | 17.29 | 167,485 | -0.21(-1.21%) |
Aug 14, 2023 | 17.42 | 17.61 | 17.33 | 17.51 | 236,125 | -0.03(-0.16%) |
Aug 11, 2023 | 17.41 | 17.64 | 17.41 | 17.53 | 191,119 | +0.00(+0.00%) |
Aug 10, 2023 | 17.77 | 17.90 | 17.51 | 17.53 | 166,530 | -0.16(-0.92%) |
Aug 09, 2023 | 17.89 | 17.97 | 17.67 | 17.70 | 228,396 | -0.19(-1.08%) |
Aug 08, 2023 | 18.07 | 18.12 | 17.70 | 17.89 | 411,259 | -0.33(-1.80%) |
Aug 07, 2023 | 18.22 | 18.44 | 18.18 | 18.22 | 525,280 | +0.01(+0.05%) |
Aug 04, 2023 | 18.37 | 18.53 | 18.19 | 18.21 | 195,176 | -0.08(-0.42%) |
Aug 03, 2023 | 18.41 | 18.45 | 18.24 | 18.28 | 321,925 | -0.27(-1.45%) |
Aug 02, 2023 | 18.45 | 18.78 | 18.45 | 18.55 | 265,160 | -0.10(-0.52%) |
Aug 01, 2023 | 18.49 | 18.69 | 18.22 | 18.65 | 199,338 | +0.17(+0.94%) |
Jul 31, 2023 | 18.29 | 18.53 | 18.29 | 18.48 | 304,590 | +0.19(+1.05%) |
Jul 28, 2023 | 19.24 | 19.24 | 18.09 | 18.28 | 264,086 | +0.09(+0.48%) |
Jul 27, 2023 | 18.59 | 18.64 | 18.09 | 18.20 | 259,329 | -0.28(-1.51%) |
Jul 26, 2023 | 18.31 | 18.65 | 18.31 | 18.48 | 114,332 | +0.11(+0.58%) |
Jul 25, 2023 | 18.50 | 18.61 | 18.35 | 18.37 | 102,952 | -0.24(-1.29%) |
Jul 24, 2023 | 18.24 | 18.62 | 18.24 | 18.61 | 150,816 | +0.30(+1.63%) |
Jul 21, 2023 | 18.66 | 18.71 | 18.28 | 18.31 | 234,277 | -0.26(-1.40%) |
Jul 20, 2023 | 18.68 | 18.68 | 18.36 | 18.57 | 157,755 | -0.06(-0.31%) |
Jul 19, 2023 | 18.59 | 18.76 | 18.43 | 18.63 | 373,992 | +0.14(+0.78%) |
Jul 18, 2023 | 18.06 | 18.49 | 18.06 | 18.49 | 183,583 | +0.40(+2.24%) |
Jul 17, 2023 | 18.04 | 18.22 | 17.96 | 18.08 | 242,050 | +0.08(+0.43%) |
Jul 14, 2023 | 18.36 | 18.36 | 17.95 | 18.01 | 839,996 | -0.34(-1.84%) |
Jul 13, 2023 | 18.51 | 18.51 | 18.25 | 18.34 | 141,066 | -0.14(-0.78%) |
Jul 12, 2023 | 18.68 | 18.70 | 18.49 | 18.49 | 249,152 | +0.09(+0.47%) |
Jul 11, 2023 | 17.99 | 18.43 | 17.87 | 18.40 | 184,418 | +0.49(+2.74%) |
Jul 10, 2023 | 17.74 | 18.00 | 17.60 | 17.91 | 242,467 | +0.13(+0.76%) |
Jul 07, 2023 | 17.66 | 17.86 | 17.63 | 17.77 | 145,461 | +0.12(+0.65%) |
Jul 06, 2023 | 17.53 | 17.84 | 17.45 | 17.66 | 235,892 | -0.13(-0.70%) |
Jul 05, 2023 | 18.06 | 18.08 | 17.70 | 17.78 | 238,831 | -0.39(-2.17%) |