Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.43 | 16.46 | 16.34 | 16.35 | 91,418 | -0.00(-0.03%) |
Sep 28, 2023 | 16.26 | 16.35 | 16.24 | 16.35 | 76,225 | +0.05(+0.30%) |
Sep 27, 2023 | 16.42 | 16.42 | 16.28 | 16.31 | 54,125 | -0.08(-0.47%) |
Sep 26, 2023 | 16.43 | 16.43 | 16.36 | 16.38 | 147,625 | -0.06(-0.38%) |
Sep 25, 2023 | 16.43 | 16.47 | 16.44 | 16.45 | 63,679 | -0.08(-0.50%) |
Sep 22, 2023 | 16.50 | 16.55 | 16.49 | 16.53 | 41,062 | +0.03(+0.21%) |
Sep 21, 2023 | 16.51 | 16.51 | 16.49 | 16.49 | 79,247 | -0.11(-0.67%) |
Sep 20, 2023 | 16.66 | 16.67 | 16.61 | 16.61 | 146,946 | -0.03(-0.17%) |
Sep 19, 2023 | 16.65 | 16.66 | 16.62 | 16.64 | 33,572 | -0.04(-0.23%) |
Sep 18, 2023 | 16.63 | 16.67 | 16.63 | 16.67 | 53,412 | +0.02(+0.12%) |
Sep 15, 2023 | 16.68 | 16.69 | 16.66 | 16.66 | 422,344 | -0.07(-0.41%) |
Sep 14, 2023 | 16.72 | 16.76 | 16.70 | 16.72 | 52,846 | +0.00(+0.00%) |
Sep 13, 2023 | 16.65 | 16.72 | 16.65 | 16.72 | 82,686 | +0.06(+0.35%) |
Sep 12, 2023 | 16.67 | 16.68 | 16.66 | 16.66 | 48,481 | -0.01(-0.06%) |
Sep 11, 2023 | 16.69 | 16.70 | 16.66 | 16.67 | 32,857 | -0.02(-0.12%) |
Sep 08, 2023 | 16.71 | 16.73 | 16.69 | 16.69 | 38,124 | +0.01(+0.06%) |
Sep 07, 2023 | 16.65 | 16.69 | 16.64 | 16.68 | 49,153 | +0.05(+0.29%) |
Sep 06, 2023 | 16.69 | 16.69 | 16.63 | 16.64 | 50,746 | -0.06(-0.35%) |
Sep 05, 2023 | 16.78 | 16.78 | 16.68 | 16.69 | 44,479 | -0.12(-0.69%) |
Sep 01, 2023 | 16.90 | 16.90 | 16.79 | 16.81 | 51,432 | -0.07(-0.42%) |
Aug 31, 2023 | 16.88 | 16.88 | 16.87 | 16.88 | 54,349 | +0.04(+0.23%) |
Aug 30, 2023 | 16.87 | 16.87 | 16.83 | 16.84 | 76,950 | +0.00(+0.00%) |
Aug 29, 2023 | 16.72 | 16.84 | 16.72 | 16.84 | 68,760 | +0.12(+0.69%) |
Aug 28, 2023 | 16.71 | 16.73 | 16.69 | 16.73 | 86,290 | +0.06(+0.35%) |
Aug 25, 2023 | 16.67 | 16.69 | 16.63 | 16.67 | 43,598 | -0.01(-0.06%) |
Aug 24, 2023 | 16.73 | 16.73 | 16.67 | 16.68 | 38,968 | -0.03(-0.20%) |
Aug 23, 2023 | 16.66 | 16.72 | 16.65 | 16.71 | 48,619 | +0.18(+1.08%) |
Aug 22, 2023 | 16.55 | 16.56 | 16.52 | 16.53 | 180,813 | -0.00(-0.03%) |
Aug 21, 2023 | 16.56 | 16.56 | 16.50 | 16.54 | 51,708 | -0.06(-0.35%) |
Aug 18, 2023 | 16.55 | 16.62 | 16.55 | 16.60 | 162,592 | +0.06(+0.38%) |
Aug 17, 2023 | 16.62 | 16.63 | 16.53 | 16.53 | 164,930 | -0.09(-0.52%) |
Aug 16, 2023 | 16.67 | 16.71 | 16.62 | 16.62 | 90,416 | -0.07(-0.41%) |
Aug 15, 2023 | 16.72 | 16.73 | 16.67 | 16.69 | 88,863 | -0.06(-0.35%) |
Aug 14, 2023 | 16.77 | 16.78 | 16.72 | 16.75 | 552,847 | -0.06(-0.35%) |
Aug 11, 2023 | 16.79 | 16.83 | 16.68 | 16.80 | 430,735 | -0.04(-0.23%) |
Aug 10, 2023 | 16.95 | 16.97 | 16.84 | 16.84 | 109,725 | -0.08(-0.46%) |
Aug 09, 2023 | 16.90 | 16.93 | 16.89 | 16.92 | 114,514 | +0.03(+0.17%) |
Aug 08, 2023 | 16.88 | 16.91 | 16.88 | 16.89 | 861,821 | +0.06(+0.35%) |
Aug 07, 2023 | 16.88 | 16.88 | 16.82 | 16.83 | 821,590 | -0.02(-0.14%) |
Aug 04, 2023 | 16.81 | 16.87 | 16.80 | 16.86 | 251,716 | +0.14(+0.84%) |
Aug 03, 2023 | 16.72 | 16.75 | 16.70 | 16.72 | 370,765 | -0.10(-0.58%) |
Aug 02, 2023 | 16.82 | 16.84 | 16.77 | 16.81 | 36,481 | -0.09(-0.52%) |
Aug 01, 2023 | 16.95 | 16.96 | 16.89 | 16.90 | 36,075 | -0.12(-0.70%) |
Jul 31, 2023 | 17.00 | 17.05 | 17.00 | 17.02 | 75,831 | +0.03(+0.20%) |
Jul 28, 2023 | 16.96 | 17.00 | 16.96 | 16.99 | 76,557 | +0.06(+0.34%) |
Jul 27, 2023 | 17.09 | 17.09 | 16.90 | 16.93 | 162,147 | -0.14(-0.79%) |
Jul 26, 2023 | 17.02 | 17.07 | 17.01 | 17.06 | 140,799 | +0.07(+0.40%) |
Jul 25, 2023 | 16.99 | 17.01 | 16.99 | 17.00 | 50,480 | -0.06(-0.34%) |
Jul 24, 2023 | 17.09 | 17.09 | 17.03 | 17.05 | 90,449 | +0.01(+0.08%) |
Jul 21, 2023 | 17.06 | 17.06 | 17.03 | 17.04 | 45,371 | +0.02(+0.14%) |
Jul 20, 2023 | 17.08 | 17.08 | 17.01 | 17.01 | 46,411 | -0.12(-0.68%) |
Jul 19, 2023 | 17.13 | 17.14 | 17.10 | 17.13 | 82,277 | +0.01(+0.08%) |
Jul 18, 2023 | 17.09 | 17.15 | 17.09 | 17.12 | 89,406 | +0.06(+0.37%) |
Jul 17, 2023 | 17.03 | 17.06 | 17.03 | 17.05 | 71,186 | +0.00(+0.00%) |
Jul 14, 2023 | 17.11 | 17.13 | 17.04 | 17.05 | 460,288 | -0.09(-0.51%) |
Jul 13, 2023 | 17.10 | 17.15 | 17.08 | 17.14 | 100,266 | +0.14(+0.85%) |
Jul 12, 2023 | 16.95 | 17.01 | 16.93 | 17.00 | 238,857 | +0.19(+1.15%) |
Jul 11, 2023 | 16.78 | 16.81 | 16.77 | 16.80 | 47,409 | +0.05(+0.29%) |
Jul 10, 2023 | 16.70 | 16.76 | 16.70 | 16.75 | 90,299 | +0.07(+0.40%) |
Jul 07, 2023 | 16.68 | 16.74 | 16.68 | 16.69 | 48,980 | +0.00(+0.00%) |
Jul 06, 2023 | 16.71 | 16.72 | 16.67 | 16.69 | 101,253 | -0.16(-0.97%) |
Jul 05, 2023 | 16.89 | 16.90 | 16.82 | 16.85 | 91,288 | -0.06(-0.37%) |