Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.81 | 17.86 | 17.69 | 17.73 | 64,688 | +0.03(+0.17%) |
Sep 28, 2023 | 17.64 | 17.73 | 17.55 | 17.70 | 66,976 | +0.25(+1.43%) |
Sep 27, 2023 | 17.48 | 17.55 | 17.42 | 17.45 | 92,691 | -0.10(-0.57%) |
Sep 26, 2023 | 17.62 | 17.68 | 17.55 | 17.55 | 47,267 | -0.05(-0.28%) |
Sep 25, 2023 | 17.89 | 17.63 | 17.60 | 17.60 | 42,336 | -0.05(-0.28%) |
Sep 22, 2023 | 17.73 | 17.81 | 17.65 | 17.65 | 67,807 | -0.06(-0.34%) |
Sep 21, 2023 | 17.88 | 17.88 | 17.67 | 17.71 | 45,368 | -0.26(-1.45%) |
Sep 20, 2023 | 18.05 | 18.06 | 17.95 | 17.97 | 82,705 | -0.08(-0.44%) |
Sep 19, 2023 | 17.79 | 18.06 | 17.79 | 18.05 | 60,890 | +0.42(+2.38%) |
Sep 18, 2023 | 17.05 | 17.70 | 17.05 | 17.63 | 60,750 | +0.15(+0.86%) |
Sep 15, 2023 | 17.57 | 17.57 | 17.43 | 17.48 | 102,196 | +0.22(+1.27%) |
Sep 14, 2023 | 17.22 | 17.32 | 17.22 | 17.26 | 102,400 | +0.16(+0.94%) |
Sep 13, 2023 | 17.03 | 17.17 | 16.71 | 17.10 | 48,646 | +0.08(+0.47%) |
Sep 12, 2023 | 16.48 | 17.13 | 16.48 | 17.02 | 97,728 | -0.11(-0.64%) |
Sep 11, 2023 | 16.90 | 17.24 | 16.90 | 17.13 | 96,703 | +0.09(+0.53%) |
Sep 08, 2023 | 16.48 | 17.07 | 16.48 | 17.04 | 65,232 | -0.04(-0.23%) |
Sep 07, 2023 | 16.80 | 17.45 | 16.80 | 17.08 | 59,616 | -0.08(-0.47%) |
Sep 06, 2023 | 17.79 | 17.79 | 17.08 | 17.16 | 61,719 | -0.12(-0.69%) |
Sep 05, 2023 | 17.27 | 17.34 | 17.21 | 17.28 | 87,586 | -0.30(-1.71%) |
Sep 01, 2023 | 17.61 | 18.07 | 17.51 | 17.58 | 42,650 | +0.03(+0.17%) |
Aug 31, 2023 | 17.54 | 17.93 | 17.52 | 17.55 | 32,103 | +0.13(+0.75%) |
Aug 30, 2023 | 17.03 | 17.50 | 17.03 | 17.42 | 54,871 | -0.03(-0.17%) |
Aug 29, 2023 | 17.37 | 17.52 | 17.37 | 17.45 | 58,782 | +0.06(+0.35%) |
Aug 28, 2023 | 17.51 | 17.51 | 17.38 | 17.39 | 196,141 | +0.20(+1.16%) |
Aug 25, 2023 | 17.45 | 17.45 | 17.11 | 17.19 | 50,930 | -0.19(-1.09%) |
Aug 24, 2023 | 17.95 | 17.95 | 17.26 | 17.38 | 75,687 | +0.13(+0.75%) |
Aug 23, 2023 | 16.65 | 17.30 | 16.65 | 17.25 | 84,509 | +0.24(+1.41%) |
Aug 22, 2023 | 17.09 | 17.17 | 17.00 | 17.01 | 102,183 | -0.19(-1.10%) |
Aug 21, 2023 | 17.20 | 17.31 | 17.16 | 17.20 | 1,435,234 | +0.05(+0.29%) |
Aug 18, 2023 | 17.31 | 17.33 | 17.09 | 17.15 | 133,292 | -0.09(-0.52%) |
Aug 17, 2023 | 17.40 | 17.55 | 17.24 | 17.24 | 109,046 | -0.16(-0.92%) |
Aug 16, 2023 | 17.58 | 17.58 | 17.39 | 17.40 | 113,414 | -0.07(-0.40%) |
Aug 15, 2023 | 17.05 | 17.66 | 17.05 | 17.47 | 108,681 | -0.37(-2.07%) |
Aug 14, 2023 | 17.79 | 17.85 | 17.73 | 17.84 | 67,002 | -0.21(-1.16%) |
Aug 11, 2023 | 17.54 | 18.45 | 17.54 | 18.05 | 57,117 | -0.35(-1.90%) |
Aug 10, 2023 | 17.69 | 18.83 | 17.69 | 18.40 | 359,459 | +0.05(+0.27%) |
Aug 09, 2023 | 18.43 | 18.48 | 18.34 | 18.35 | 126,119 | -0.06(-0.33%) |
Aug 08, 2023 | 18.49 | 18.50 | 18.38 | 18.41 | 99,352 | -0.20(-1.07%) |
Aug 07, 2023 | 18.62 | 18.66 | 18.49 | 18.61 | 70,038 | +0.25(+1.36%) |
Aug 04, 2023 | 18.45 | 18.48 | 18.33 | 18.36 | 119,113 | +0.16(+0.88%) |
Aug 03, 2023 | 17.51 | 18.59 | 17.51 | 18.20 | 425,105 | -0.25(-1.36%) |
Aug 02, 2023 | 18.10 | 18.75 | 18.10 | 18.45 | 250,669 | -1.55(-7.75%) |
Aug 01, 2023 | 19.95 | 20.00 | 19.84 | 20.00 | 577,960 | -0.24(-1.19%) |
Jul 31, 2023 | 20.10 | 20.24 | 20.06 | 20.24 | 25,507 | +0.13(+0.65%) |
Jul 28, 2023 | 19.32 | 20.15 | 19.32 | 20.11 | 58,693 | +0.15(+0.75%) |
Jul 27, 2023 | 20.00 | 20.00 | 19.88 | 19.96 | 130,575 | -0.14(-0.70%) |
Jul 26, 2023 | 20.00 | 20.11 | 20.00 | 20.10 | 19,057 | +0.09(+0.45%) |
Jul 25, 2023 | 19.58 | 20.01 | 19.58 | 20.01 | 81,797 | +0.26(+1.29%) |
Jul 24, 2023 | 19.58 | 19.82 | 19.58 | 19.75 | 24,595 | +0.11(+0.59%) |
Jul 21, 2023 | 19.59 | 19.65 | 19.57 | 19.64 | 132,703 | +0.14(+0.72%) |
Jul 20, 2023 | 19.50 | 19.52 | 19.30 | 19.50 | 149,421 | +0.12(+0.62%) |
Jul 19, 2023 | 19.35 | 19.39 | 19.28 | 19.38 | 29,513 | +0.02(+0.08%) |
Jul 18, 2023 | 19.38 | 19.47 | 19.34 | 19.36 | 28,410 | -0.14(-0.69%) |
Jul 17, 2023 | 19.70 | 19.97 | 19.44 | 19.50 | 21,167 | +0.02(+0.08%) |
Jul 14, 2023 | 19.45 | 19.55 | 19.41 | 19.48 | 40,914 | +0.11(+0.59%) |
Jul 13, 2023 | 19.15 | 19.45 | 19.15 | 19.37 | 37,487 | +0.38(+2.00%) |
Jul 12, 2023 | 18.92 | 19.01 | 18.88 | 18.99 | 32,831 | +0.33(+1.80%) |
Jul 11, 2023 | 18.59 | 18.67 | 18.55 | 18.66 | 48,816 | +0.16(+0.84%) |
Jul 10, 2023 | 18.45 | 18.53 | 18.36 | 18.50 | 32,073 | +0.09(+0.49%) |
Jul 07, 2023 | 18.34 | 18.46 | 18.34 | 18.41 | 50,680 | +0.03(+0.16%) |
Jul 06, 2023 | 18.34 | 18.38 | 18.29 | 18.38 | 44,217 | -0.28(-1.50%) |
Jul 05, 2023 | 18.65 | 18.71 | 18.58 | 18.66 | 43,126 | -0.03(-0.16%) |