Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.82 | 17.00 | 16.69 | 16.84 | 108,264 | +0.16(+0.93%) |
Sep 28, 2023 | 16.67 | 16.81 | 16.53 | 16.68 | 74,827 | +0.05(+0.29%) |
Sep 27, 2023 | 16.62 | 16.75 | 16.50 | 16.63 | 86,175 | +0.14(+0.82%) |
Sep 26, 2023 | 16.53 | 16.76 | 16.44 | 16.50 | 76,849 | -0.15(-0.87%) |
Sep 25, 2023 | 16.43 | 16.70 | 16.60 | 16.64 | 67,677 | +0.12(+0.70%) |
Sep 22, 2023 | 16.59 | 16.59 | 16.41 | 16.53 | 93,661 | -0.08(-0.47%) |
Sep 21, 2023 | 16.50 | 16.85 | 16.40 | 16.60 | 133,149 | -0.02(-0.12%) |
Sep 20, 2023 | 16.64 | 16.91 | 16.61 | 16.62 | 151,304 | +0.10(+0.59%) |
Sep 19, 2023 | 16.64 | 16.68 | 16.33 | 16.53 | 78,184 | -0.09(-0.52%) |
Sep 18, 2023 | 16.96 | 16.96 | 16.56 | 16.61 | 123,027 | -0.34(-2.00%) |
Sep 15, 2023 | 17.40 | 17.47 | 16.84 | 16.95 | 333,209 | -0.45(-2.56%) |
Sep 14, 2023 | 17.08 | 17.41 | 17.08 | 17.40 | 89,721 | +0.46(+2.69%) |
Sep 13, 2023 | 16.98 | 17.00 | 16.69 | 16.94 | 82,258 | +0.02(+0.11%) |
Sep 12, 2023 | 16.85 | 17.11 | 16.78 | 16.92 | 74,663 | +0.14(+0.81%) |
Sep 11, 2023 | 17.07 | 17.19 | 16.78 | 16.79 | 69,874 | -0.25(-1.48%) |
Sep 08, 2023 | 17.03 | 17.16 | 16.84 | 17.04 | 86,886 | +0.04(+0.23%) |
Sep 07, 2023 | 16.93 | 17.13 | 16.80 | 17.00 | 168,955 | +0.02(+0.11%) |
Sep 06, 2023 | 17.34 | 17.46 | 16.94 | 16.98 | 69,806 | -0.33(-1.90%) |
Sep 05, 2023 | 17.74 | 17.74 | 17.30 | 17.31 | 80,089 | -0.49(-2.78%) |
Sep 01, 2023 | 17.60 | 17.94 | 17.60 | 17.80 | 61,591 | +0.38(+2.17%) |
Aug 31, 2023 | 17.44 | 17.53 | 17.35 | 17.43 | 75,372 | +0.00(+0.00%) |
Aug 30, 2023 | 17.57 | 17.57 | 17.33 | 17.43 | 53,706 | -0.18(-1.04%) |
Aug 29, 2023 | 17.63 | 17.74 | 17.54 | 17.61 | 42,870 | +0.01(+0.06%) |
Aug 28, 2023 | 17.39 | 17.73 | 17.39 | 17.60 | 74,439 | +0.27(+1.56%) |
Aug 25, 2023 | 17.54 | 17.54 | 17.06 | 17.33 | 76,816 | -0.12(-0.67%) |
Aug 24, 2023 | 17.40 | 17.74 | 17.33 | 17.45 | 84,495 | -0.01(-0.05%) |
Aug 23, 2023 | 17.41 | 17.62 | 17.34 | 17.46 | 93,628 | +0.14(+0.78%) |
Aug 22, 2023 | 17.72 | 17.80 | 17.30 | 17.32 | 114,504 | -0.40(-2.24%) |
Aug 21, 2023 | 18.12 | 18.47 | 17.70 | 17.72 | 52,020 | -0.39(-2.14%) |
Aug 18, 2023 | 18.02 | 18.29 | 18.01 | 18.10 | 173,792 | -0.06(-0.32%) |
Aug 17, 2023 | 17.91 | 18.26 | 17.81 | 18.16 | 145,926 | +0.29(+1.63%) |
Aug 16, 2023 | 18.06 | 18.17 | 17.85 | 17.87 | 63,781 | -0.30(-1.65%) |
Aug 15, 2023 | 18.50 | 18.67 | 18.14 | 18.17 | 98,455 | -0.60(-3.20%) |
Aug 14, 2023 | 19.00 | 19.00 | 18.62 | 18.77 | 146,410 | -0.29(-1.52%) |
Aug 11, 2023 | 18.90 | 19.13 | 18.90 | 19.06 | 64,074 | +0.06(+0.31%) |
Aug 10, 2023 | 19.00 | 19.23 | 18.88 | 19.00 | 100,460 | +0.05(+0.26%) |
Aug 09, 2023 | 19.06 | 19.06 | 18.77 | 18.96 | 127,506 | -0.18(-0.96%) |
Aug 08, 2023 | 19.00 | 19.21 | 18.53 | 19.14 | 101,307 | -0.11(-0.55%) |
Aug 07, 2023 | 19.06 | 19.31 | 19.00 | 19.25 | 119,637 | +0.18(+0.96%) |
Aug 04, 2023 | 18.87 | 19.11 | 18.78 | 19.07 | 119,914 | +0.20(+1.07%) |
Aug 03, 2023 | 18.59 | 19.01 | 18.59 | 18.86 | 119,623 | +0.17(+0.92%) |
Aug 02, 2023 | 18.44 | 18.74 | 18.41 | 18.69 | 105,365 | -0.01(-0.05%) |
Aug 01, 2023 | 18.70 | 18.76 | 18.40 | 18.70 | 144,950 | +0.01(+0.05%) |
Jul 31, 2023 | 18.85 | 19.06 | 18.56 | 18.69 | 113,319 | -0.12(-0.61%) |
Jul 28, 2023 | 19.12 | 19.28 | 18.79 | 18.81 | 95,609 | -0.18(-0.96%) |
Jul 27, 2023 | 19.13 | 19.80 | 18.94 | 18.99 | 110,768 | -0.90(-4.53%) |
Jul 26, 2023 | 19.19 | 19.89 | 19.19 | 19.89 | 116,996 | +0.99(+5.22%) |
Jul 25, 2023 | 18.90 | 19.27 | 18.34 | 18.90 | 125,312 | -0.05(-0.25%) |
Jul 24, 2023 | 18.47 | 18.96 | 18.47 | 18.95 | 140,712 | +0.55(+2.97%) |
Jul 21, 2023 | 18.78 | 18.79 | 18.37 | 18.40 | 113,938 | -0.25(-1.34%) |
Jul 20, 2023 | 18.72 | 18.84 | 18.50 | 18.65 | 138,494 | -0.09(-0.46%) |
Jul 19, 2023 | 18.37 | 18.78 | 18.22 | 18.74 | 114,344 | +0.42(+2.30%) |
Jul 18, 2023 | 17.68 | 18.36 | 17.68 | 18.32 | 136,638 | +0.63(+3.58%) |
Jul 17, 2023 | 17.56 | 17.99 | 17.44 | 17.68 | 69,325 | +0.05(+0.27%) |
Jul 14, 2023 | 17.90 | 17.90 | 17.35 | 17.64 | 68,986 | -0.13(-0.76%) |
Jul 13, 2023 | 17.73 | 18.04 | 17.61 | 17.77 | 88,215 | +0.13(+0.76%) |
Jul 12, 2023 | 17.59 | 17.83 | 17.44 | 17.64 | 169,429 | +0.39(+2.28%) |
Jul 11, 2023 | 17.18 | 17.33 | 17.03 | 17.24 | 66,183 | +0.14(+0.84%) |
Jul 10, 2023 | 17.01 | 17.46 | 17.01 | 17.10 | 70,089 | +0.02(+0.11%) |
Jul 07, 2023 | 16.82 | 17.26 | 16.82 | 17.08 | 142,226 | +0.30(+1.77%) |
Jul 06, 2023 | 17.17 | 17.17 | 16.68 | 16.78 | 95,008 | -0.68(-3.90%) |
Jul 05, 2023 | 17.36 | 17.73 | 17.25 | 17.46 | 92,713 | +0.12(+0.66%) |