Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.94 | 17.97 | 17.79 | 17.82 | 509,359 | +0.03(+0.16%) |
Sep 28, 2023 | 17.64 | 17.84 | 17.64 | 17.79 | 351,490 | +0.29(+1.66%) |
Sep 27, 2023 | 17.55 | 17.59 | 17.43 | 17.50 | 409,359 | -0.09(-0.50%) |
Sep 26, 2023 | 17.68 | 17.76 | 17.56 | 17.58 | 295,381 | -0.10(-0.55%) |
Sep 25, 2023 | 17.56 | 17.73 | 17.67 | 17.68 | 462,250 | +0.15(+0.83%) |
Sep 22, 2023 | 17.61 | 17.64 | 17.52 | 17.53 | 142,710 | +0.06(+0.33%) |
Sep 21, 2023 | 17.58 | 17.58 | 17.46 | 17.48 | 279,947 | -0.36(-2.01%) |
Sep 20, 2023 | 17.93 | 18.03 | 17.82 | 17.84 | 343,993 | -0.01(-0.05%) |
Sep 19, 2023 | 17.92 | 17.92 | 17.84 | 17.85 | 167,951 | -0.17(-0.97%) |
Sep 18, 2023 | 18.05 | 18.06 | 18.01 | 18.02 | 530,099 | -0.15(-0.80%) |
Sep 15, 2023 | 18.16 | 18.25 | 18.15 | 18.17 | 336,285 | +0.04(+0.21%) |
Sep 14, 2023 | 18.04 | 18.14 | 18.03 | 18.13 | 326,818 | +0.26(+1.47%) |
Sep 13, 2023 | 17.86 | 17.89 | 17.81 | 17.86 | 186,445 | +0.02(+0.11%) |
Sep 12, 2023 | 17.80 | 17.87 | 17.75 | 17.85 | 156,460 | -0.07(-0.38%) |
Sep 11, 2023 | 17.88 | 17.92 | 17.86 | 17.91 | 174,272 | +0.19(+1.10%) |
Sep 08, 2023 | 17.76 | 17.78 | 17.70 | 17.72 | 260,274 | -0.07(-0.38%) |
Sep 07, 2023 | 17.77 | 17.81 | 17.72 | 17.79 | 127,445 | -0.02(-0.11%) |
Sep 06, 2023 | 17.84 | 17.91 | 17.75 | 17.81 | 370,627 | -0.10(-0.54%) |
Sep 05, 2023 | 17.97 | 17.97 | 17.89 | 17.90 | 216,512 | -0.15(-0.81%) |
Sep 01, 2023 | 18.11 | 18.17 | 18.00 | 18.05 | 209,871 | +0.01(+0.05%) |
Aug 31, 2023 | 18.10 | 18.12 | 17.95 | 18.04 | 980,535 | +0.01(+0.05%) |
Aug 30, 2023 | 17.98 | 18.05 | 17.94 | 18.03 | 246,302 | -0.05(-0.27%) |
Aug 29, 2023 | 17.86 | 18.09 | 17.83 | 18.08 | 366,661 | +0.14(+0.76%) |
Aug 28, 2023 | 17.86 | 17.95 | 17.84 | 17.94 | 917,324 | +0.24(+1.37%) |
Aug 25, 2023 | 17.68 | 17.76 | 17.56 | 17.70 | 294,634 | +0.14(+0.77%) |
Aug 24, 2023 | 17.64 | 17.67 | 17.54 | 17.56 | 393,206 | -0.16(-0.88%) |
Aug 23, 2023 | 17.51 | 17.73 | 17.51 | 17.72 | 280,411 | +0.33(+1.90%) |
Aug 22, 2023 | 17.50 | 17.50 | 17.37 | 17.39 | 334,521 | -0.10(-0.56%) |
Aug 21, 2023 | 17.47 | 17.51 | 17.43 | 17.49 | 590,569 | -0.01(-0.06%) |
Aug 18, 2023 | 17.49 | 17.54 | 17.41 | 17.50 | 337,463 | -0.05(-0.28%) |
Aug 17, 2023 | 17.63 | 17.71 | 17.53 | 17.54 | 608,041 | -0.09(-0.50%) |
Aug 16, 2023 | 17.70 | 17.73 | 17.62 | 17.63 | 1,108,530 | -0.19(-1.09%) |
Aug 15, 2023 | 18.03 | 18.03 | 17.80 | 17.83 | 455,961 | -0.53(-2.91%) |
Aug 14, 2023 | 18.30 | 18.38 | 18.22 | 18.36 | 323,355 | -0.17(-0.89%) |
Aug 11, 2023 | 18.54 | 18.56 | 18.48 | 18.52 | 449,987 | -0.17(-0.88%) |
Aug 10, 2023 | 18.74 | 18.89 | 18.67 | 18.69 | 298,428 | +0.01(+0.05%) |
Aug 09, 2023 | 18.75 | 18.78 | 18.64 | 18.68 | 239,238 | -0.03(-0.16%) |
Aug 08, 2023 | 18.64 | 18.71 | 18.57 | 18.71 | 319,510 | -0.14(-0.72%) |
Aug 07, 2023 | 18.84 | 18.89 | 18.78 | 18.85 | 509,968 | +0.07(+0.36%) |
Aug 04, 2023 | 18.83 | 18.99 | 18.78 | 18.78 | 637,679 | +0.01(+0.05%) |
Aug 03, 2023 | 18.69 | 18.83 | 18.69 | 18.77 | 272,884 | -0.03(-0.15%) |
Aug 02, 2023 | 18.98 | 18.98 | 18.77 | 18.80 | 198,624 | -0.52(-2.71%) |
Aug 01, 2023 | 19.33 | 19.38 | 19.30 | 19.32 | 376,404 | -0.16(-0.80%) |
Jul 31, 2023 | 19.41 | 19.52 | 19.40 | 19.48 | 471,920 | +0.15(+0.75%) |
Jul 28, 2023 | 19.26 | 19.36 | 19.26 | 19.33 | 508,322 | +0.37(+1.95%) |
Jul 27, 2023 | 19.16 | 19.16 | 18.94 | 18.96 | 222,616 | -0.10(-0.51%) |
Jul 26, 2023 | 18.89 | 19.09 | 18.89 | 19.06 | 319,316 | +0.27(+1.45%) |
Jul 25, 2023 | 18.80 | 18.85 | 18.78 | 18.79 | 254,693 | +0.11(+0.57%) |
Jul 24, 2023 | 18.63 | 18.71 | 18.59 | 18.68 | 312,556 | -0.04(-0.21%) |
Jul 21, 2023 | 18.73 | 18.77 | 18.68 | 18.72 | 262,245 | +0.02(+0.10%) |
Jul 20, 2023 | 18.80 | 18.80 | 18.66 | 18.70 | 433,686 | -0.10(-0.52%) |
Jul 19, 2023 | 18.78 | 18.86 | 18.76 | 18.80 | 388,799 | +0.05(+0.26%) |
Jul 18, 2023 | 18.77 | 18.83 | 18.72 | 18.75 | 255,991 | -0.03(-0.15%) |
Jul 17, 2023 | 18.75 | 18.83 | 18.73 | 18.78 | 319,460 | +0.05(+0.26%) |
Jul 14, 2023 | 18.83 | 18.85 | 18.73 | 18.73 | 336,192 | -0.17(-0.92%) |
Jul 13, 2023 | 18.73 | 18.90 | 18.73 | 18.90 | 509,983 | +0.47(+2.53%) |
Jul 12, 2023 | 18.26 | 18.45 | 18.26 | 18.44 | 398,856 | +0.39(+2.15%) |
Jul 11, 2023 | 17.92 | 18.05 | 17.86 | 18.05 | 489,980 | +0.25(+1.42%) |
Jul 10, 2023 | 17.64 | 17.82 | 17.63 | 17.80 | 332,435 | +0.14(+0.77%) |
Jul 07, 2023 | 17.52 | 17.69 | 17.52 | 17.66 | 539,793 | +0.17(+1.00%) |
Jul 06, 2023 | 17.59 | 17.59 | 17.44 | 17.49 | 363,164 | -0.37(-2.07%) |
Jul 05, 2023 | 17.86 | 17.86 | 17.78 | 17.86 | 1,543,845 | -0.17(-0.97%) |