Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.22 | 17.23 | 16.89 | 16.89 | 860,848 | -0.25(-1.45%) |
Sep 28, 2023 | 17.28 | 17.34 | 17.07 | 17.14 | 1,245,607 | -0.25(-1.43%) |
Sep 27, 2023 | 17.29 | 17.48 | 17.27 | 17.39 | 743,905 | +0.35(+2.08%) |
Sep 26, 2023 | 16.84 | 17.05 | 16.83 | 17.04 | 495,219 | +0.11(+0.62%) |
Sep 25, 2023 | 16.95 | 16.94 | 16.89 | 16.93 | 575,996 | -0.02(-0.11%) |
Sep 22, 2023 | 17.16 | 17.18 | 16.85 | 16.95 | 686,386 | +0.00(+0.00%) |
Sep 21, 2023 | 17.11 | 17.17 | 16.95 | 16.95 | 1,161,562 | +0.06(+0.34%) |
Sep 20, 2023 | 17.00 | 17.18 | 16.89 | 16.89 | 1,007,631 | -0.29(-1.67%) |
Sep 19, 2023 | 17.31 | 17.31 | 17.11 | 17.18 | 662,244 | +0.00(+0.00%) |
Sep 18, 2023 | 17.26 | 17.27 | 17.04 | 17.18 | 1,099,672 | +0.02(+0.11%) |
Sep 15, 2023 | 16.99 | 17.17 | 16.94 | 17.16 | 396,550 | +0.01(+0.06%) |
Sep 14, 2023 | 17.04 | 17.15 | 17.04 | 17.15 | 969,393 | +0.32(+1.88%) |
Sep 13, 2023 | 16.87 | 16.90 | 16.75 | 16.83 | 724,946 | -0.01(-0.06%) |
Sep 12, 2023 | 16.76 | 16.90 | 16.76 | 16.84 | 474,257 | +0.28(+1.68%) |
Sep 11, 2023 | 16.68 | 16.71 | 16.51 | 16.57 | 878,181 | +0.04(+0.23%) |
Sep 08, 2023 | 16.49 | 16.61 | 16.45 | 16.53 | 448,400 | +0.09(+0.52%) |
Sep 07, 2023 | 16.48 | 16.57 | 16.36 | 16.44 | 365,593 | -0.12(-0.75%) |
Sep 06, 2023 | 16.38 | 16.62 | 16.36 | 16.57 | 571,226 | +0.17(+1.05%) |
Sep 05, 2023 | 16.46 | 16.61 | 16.32 | 16.39 | 1,497,932 | +0.19(+1.18%) |
Sep 01, 2023 | 16.03 | 16.21 | 16.02 | 16.20 | 1,110,913 | +0.36(+2.30%) |
Aug 31, 2023 | 15.71 | 15.86 | 15.62 | 15.84 | 603,282 | +0.29(+1.85%) |
Aug 30, 2023 | 15.57 | 15.63 | 15.44 | 15.55 | 425,222 | +0.08(+0.49%) |
Aug 29, 2023 | 15.34 | 15.49 | 15.18 | 15.48 | 821,137 | +0.18(+1.19%) |
Aug 28, 2023 | 15.29 | 15.46 | 15.24 | 15.29 | 629,670 | -0.02(-0.13%) |
Aug 25, 2023 | 15.34 | 15.36 | 14.97 | 15.31 | 1,157,242 | +0.22(+1.46%) |
Aug 24, 2023 | 14.98 | 15.16 | 14.91 | 15.09 | 1,243,261 | +0.01(+0.06%) |
Aug 23, 2023 | 14.98 | 15.22 | 14.90 | 15.08 | 925,303 | -0.20(-1.32%) |
Aug 22, 2023 | 15.41 | 15.41 | 15.26 | 15.28 | 432,490 | -0.07(-0.44%) |
Aug 21, 2023 | 15.52 | 15.53 | 15.31 | 15.35 | 584,758 | -0.04(-0.25%) |
Aug 18, 2023 | 15.27 | 15.44 | 15.20 | 15.39 | 757,407 | +0.17(+1.13%) |
Aug 17, 2023 | 15.35 | 15.39 | 15.21 | 15.22 | 407,345 | +0.11(+0.70%) |
Aug 16, 2023 | 15.41 | 15.47 | 15.09 | 15.11 | 994,469 | -0.24(-1.56%) |
Aug 15, 2023 | 15.48 | 15.49 | 15.26 | 15.35 | 918,414 | -0.23(-1.47%) |
Aug 14, 2023 | 15.57 | 15.67 | 15.49 | 15.58 | 674,023 | -0.10(-0.61%) |
Aug 11, 2023 | 15.68 | 15.80 | 15.65 | 15.68 | 551,420 | +0.02(+0.12%) |
Aug 10, 2023 | 15.76 | 15.85 | 15.64 | 15.66 | 693,398 | -0.18(-1.15%) |
Aug 09, 2023 | 15.78 | 15.90 | 15.69 | 15.84 | 610,106 | +0.20(+1.29%) |
Aug 08, 2023 | 15.31 | 15.69 | 15.24 | 15.64 | 401,858 | +0.04(+0.25%) |
Aug 07, 2023 | 15.58 | 15.61 | 15.45 | 15.60 | 413,164 | +0.02(+0.12%) |
Aug 04, 2023 | 15.48 | 15.69 | 15.42 | 15.58 | 246,348 | +0.13(+0.87%) |
Aug 03, 2023 | 15.18 | 15.49 | 15.18 | 15.45 | 491,604 | +0.33(+2.15%) |
Aug 02, 2023 | 15.38 | 15.38 | 15.00 | 15.12 | 762,546 | -0.31(-1.98%) |
Aug 01, 2023 | 15.36 | 15.46 | 15.27 | 15.43 | 324,192 | -0.04(-0.25%) |
Jul 31, 2023 | 15.37 | 15.49 | 15.35 | 15.47 | 349,741 | +0.21(+1.38%) |
Jul 28, 2023 | 15.08 | 15.27 | 15.00 | 15.26 | 233,049 | +0.16(+1.08%) |
Jul 27, 2023 | 15.03 | 15.20 | 14.96 | 15.09 | 574,082 | +0.15(+1.02%) |
Jul 26, 2023 | 14.92 | 15.05 | 14.89 | 14.94 | 387,515 | -0.08(-0.51%) |
Jul 25, 2023 | 14.89 | 15.08 | 14.87 | 15.02 | 265,203 | +0.08(+0.51%) |
Jul 24, 2023 | 14.73 | 14.99 | 14.66 | 14.94 | 397,182 | +0.34(+2.29%) |
Jul 21, 2023 | 14.51 | 14.66 | 14.44 | 14.60 | 189,015 | +0.18(+1.26%) |
Jul 20, 2023 | 14.48 | 14.52 | 14.24 | 14.42 | 427,199 | +0.06(+0.40%) |
Jul 19, 2023 | 14.48 | 14.60 | 14.32 | 14.37 | 518,759 | -0.02(-0.13%) |
Jul 18, 2023 | 14.17 | 14.42 | 14.15 | 14.38 | 547,557 | +0.27(+1.90%) |
Jul 17, 2023 | 14.16 | 14.27 | 14.11 | 14.12 | 289,213 | -0.16(-1.14%) |
Jul 14, 2023 | 14.51 | 14.51 | 14.28 | 14.28 | 690,426 | -0.33(-2.23%) |
Jul 13, 2023 | 14.36 | 14.61 | 14.31 | 14.60 | 755,586 | +0.26(+1.80%) |
Jul 12, 2023 | 14.30 | 14.37 | 14.23 | 14.35 | 453,988 | +0.17(+1.21%) |
Jul 11, 2023 | 13.99 | 14.18 | 13.96 | 14.17 | 398,924 | +0.31(+2.21%) |
Jul 10, 2023 | 13.89 | 14.02 | 13.80 | 13.87 | 370,901 | -0.05(-0.34%) |
Jul 07, 2023 | 13.60 | 13.95 | 13.60 | 13.92 | 858,955 | +0.28(+2.04%) |
Jul 06, 2023 | 13.67 | 13.67 | 13.40 | 13.64 | 641,426 | -0.06(-0.42%) |
Jul 05, 2023 | 13.71 | 13.76 | 13.58 | 13.70 | 397,816 | +0.22(+1.63%) |