Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.54 | 16.56 | 16.47 | 16.47 | 107,626 | -0.03(-0.18%) |
Sep 28, 2023 | 16.43 | 16.50 | 16.41 | 16.50 | 93,516 | +0.05(+0.29%) |
Sep 27, 2023 | 16.51 | 16.51 | 16.42 | 16.45 | 75,422 | -0.02(-0.12%) |
Sep 26, 2023 | 16.50 | 16.51 | 16.45 | 16.47 | 20,673 | -0.05(-0.29%) |
Sep 25, 2023 | 16.51 | 16.51 | 16.50 | 16.52 | 53,765 | -0.04(-0.23%) |
Sep 22, 2023 | 16.55 | 16.58 | 16.53 | 16.55 | 44,938 | +0.05(+0.29%) |
Sep 21, 2023 | 16.53 | 16.55 | 16.51 | 16.51 | 88,868 | -0.12(-0.70%) |
Sep 20, 2023 | 16.65 | 16.67 | 16.60 | 16.62 | 26,518 | +0.00(+0.00%) |
Sep 19, 2023 | 16.62 | 16.63 | 16.60 | 16.62 | 34,920 | -0.03(-0.17%) |
Sep 18, 2023 | 16.62 | 16.65 | 16.62 | 16.65 | 37,741 | -0.00(-0.01%) |
Sep 15, 2023 | 16.65 | 16.67 | 16.64 | 16.65 | 38,530 | -0.05(-0.29%) |
Sep 14, 2023 | 16.71 | 16.72 | 16.68 | 16.70 | 54,553 | +0.01(+0.06%) |
Sep 13, 2023 | 16.66 | 16.70 | 16.66 | 16.69 | 85,381 | +0.03(+0.17%) |
Sep 12, 2023 | 16.66 | 16.67 | 16.64 | 16.66 | 158,732 | -0.02(-0.12%) |
Sep 11, 2023 | 16.69 | 16.69 | 16.65 | 16.68 | 44,444 | +0.00(+0.00%) |
Sep 08, 2023 | 16.69 | 16.72 | 16.65 | 16.68 | 44,103 | +0.00(+0.00%) |
Sep 07, 2023 | 16.60 | 16.68 | 16.59 | 16.68 | 41,015 | +0.07(+0.40%) |
Sep 06, 2023 | 16.66 | 16.66 | 16.60 | 16.61 | 74,306 | -0.05(-0.29%) |
Sep 05, 2023 | 16.72 | 16.72 | 16.65 | 16.66 | 49,391 | -0.10(-0.57%) |
Sep 01, 2023 | 16.79 | 16.80 | 16.72 | 16.76 | 55,874 | +0.01(+0.06%) |
Aug 31, 2023 | 16.76 | 16.77 | 16.73 | 16.75 | 105,528 | +0.01(+0.06%) |
Aug 30, 2023 | 16.75 | 16.78 | 16.73 | 16.74 | 313,253 | -0.01(-0.09%) |
Aug 29, 2023 | 16.64 | 16.75 | 16.64 | 16.75 | 79,239 | +0.10(+0.61%) |
Aug 28, 2023 | 16.63 | 16.67 | 16.62 | 16.65 | 82,497 | +0.05(+0.29%) |
Aug 25, 2023 | 16.58 | 16.62 | 16.55 | 16.60 | 41,024 | +0.07(+0.41%) |
Aug 24, 2023 | 16.63 | 16.63 | 16.54 | 16.54 | 300,662 | -0.12(-0.69%) |
Aug 23, 2023 | 16.57 | 16.65 | 16.57 | 16.65 | 74,826 | +0.14(+0.87%) |
Aug 22, 2023 | 16.53 | 16.53 | 16.50 | 16.51 | 52,853 | +0.01(+0.06%) |
Aug 21, 2023 | 16.51 | 16.51 | 16.46 | 16.50 | 34,363 | -0.02(-0.14%) |
Aug 18, 2023 | 16.48 | 16.56 | 16.47 | 16.52 | 42,431 | +0.02(+0.12%) |
Aug 17, 2023 | 16.57 | 16.57 | 16.47 | 16.50 | 104,633 | -0.06(-0.35%) |
Aug 16, 2023 | 16.60 | 16.63 | 16.55 | 16.56 | 44,064 | -0.06(-0.34%) |
Aug 15, 2023 | 16.63 | 16.65 | 16.60 | 16.62 | 48,699 | -0.04(-0.23%) |
Aug 14, 2023 | 16.65 | 16.68 | 16.61 | 16.65 | 63,393 | +0.00(+0.00%) |
Aug 11, 2023 | 16.64 | 16.68 | 16.64 | 16.65 | 25,258 | -0.04(-0.23%) |
Aug 10, 2023 | 16.78 | 16.81 | 16.67 | 16.69 | 51,354 | -0.04(-0.23%) |
Aug 09, 2023 | 16.74 | 16.75 | 16.69 | 16.73 | 362,363 | -0.01(-0.06%) |
Aug 08, 2023 | 16.69 | 16.74 | 16.68 | 16.74 | 46,953 | +0.05(+0.29%) |
Aug 07, 2023 | 16.68 | 16.71 | 16.66 | 16.69 | 18,629 | +0.02(+0.11%) |
Aug 04, 2023 | 16.65 | 16.73 | 16.65 | 16.67 | 29,331 | +0.08(+0.46%) |
Aug 03, 2023 | 16.56 | 16.61 | 16.55 | 16.60 | 69,000 | -0.05(-0.29%) |
Aug 02, 2023 | 16.63 | 16.65 | 16.59 | 16.65 | 123,455 | -0.04(-0.23%) |
Aug 01, 2023 | 16.74 | 16.74 | 16.68 | 16.68 | 29,389 | -0.11(-0.68%) |
Jul 31, 2023 | 16.74 | 16.80 | 16.74 | 16.80 | 60,480 | +0.08(+0.46%) |
Jul 28, 2023 | 16.71 | 16.73 | 16.69 | 16.72 | 30,100 | +0.09(+0.52%) |
Jul 27, 2023 | 16.81 | 16.81 | 16.62 | 16.64 | 267,674 | -0.14(-0.85%) |
Jul 26, 2023 | 16.73 | 16.80 | 16.72 | 16.78 | 43,644 | +0.07(+0.40%) |
Jul 25, 2023 | 16.71 | 16.73 | 16.71 | 16.71 | 18,182 | -0.01(-0.06%) |
Jul 24, 2023 | 16.78 | 16.79 | 16.72 | 16.72 | 53,272 | -0.03(-0.16%) |
Jul 21, 2023 | 16.75 | 16.78 | 16.72 | 16.75 | 36,498 | +0.03(+0.17%) |
Jul 20, 2023 | 16.75 | 16.76 | 16.70 | 16.72 | 17,459 | -0.07(-0.40%) |
Jul 19, 2023 | 16.81 | 16.82 | 16.79 | 16.79 | 69,091 | +0.01(+0.06%) |
Jul 18, 2023 | 16.76 | 16.81 | 16.76 | 16.78 | 55,016 | +0.03(+0.17%) |
Jul 17, 2023 | 16.71 | 16.77 | 16.69 | 16.75 | 45,153 | +0.03(+0.17%) |
Jul 14, 2023 | 16.80 | 16.80 | 16.69 | 16.72 | 299,968 | -0.10(-0.57%) |
Jul 13, 2023 | 16.74 | 16.81 | 16.74 | 16.81 | 687,502 | +0.12(+0.74%) |
Jul 12, 2023 | 16.68 | 16.71 | 16.67 | 16.69 | 124,037 | +0.12(+0.75%) |
Jul 11, 2023 | 16.53 | 16.57 | 16.53 | 16.57 | 74,772 | +0.06(+0.35%) |
Jul 10, 2023 | 16.44 | 16.52 | 16.44 | 16.51 | 58,137 | +0.07(+0.41%) |
Jul 07, 2023 | 16.41 | 16.53 | 16.41 | 16.44 | 39,929 | +0.01(+0.06%) |
Jul 06, 2023 | 16.43 | 16.44 | 16.40 | 16.43 | 130,417 | -0.10(-0.63%) |
Jul 05, 2023 | 16.57 | 16.57 | 16.52 | 16.54 | 255,850 | -0.06(-0.34%) |