Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.70 | 15.84 | 15.51 | 15.52 | 870,715 | -0.12(-0.79%) |
Sep 28, 2023 | 15.40 | 15.72 | 15.40 | 15.64 | 542,360 | +0.20(+1.29%) |
Sep 27, 2023 | 15.33 | 15.60 | 15.31 | 15.45 | 749,923 | +0.18(+1.18%) |
Sep 26, 2023 | 15.60 | 15.64 | 15.23 | 15.27 | 882,581 | -0.36(-2.30%) |
Sep 25, 2023 | 15.49 | 15.77 | 15.63 | 15.63 | 745,982 | +0.09(+0.61%) |
Sep 22, 2023 | 15.40 | 15.64 | 15.37 | 15.53 | 685,212 | +0.18(+1.17%) |
Sep 21, 2023 | 15.63 | 15.67 | 15.34 | 15.35 | 749,067 | -0.34(-2.17%) |
Sep 20, 2023 | 15.69 | 15.84 | 15.67 | 15.69 | 563,015 | +0.06(+0.36%) |
Sep 19, 2023 | 15.58 | 15.70 | 15.52 | 15.63 | 453,013 | +0.07(+0.42%) |
Sep 18, 2023 | 15.60 | 15.65 | 15.53 | 15.57 | 569,233 | -0.03(-0.18%) |
Sep 15, 2023 | 15.39 | 15.62 | 15.33 | 15.60 | 666,792 | +0.21(+1.35%) |
Sep 14, 2023 | 15.46 | 15.51 | 15.38 | 15.39 | 644,208 | +0.01(+0.06%) |
Sep 13, 2023 | 15.27 | 15.46 | 15.22 | 15.38 | 656,264 | +0.17(+1.12%) |
Sep 12, 2023 | 15.29 | 15.30 | 15.16 | 15.21 | 881,530 | -0.12(-0.80%) |
Sep 11, 2023 | 15.19 | 15.34 | 15.10 | 15.33 | 834,028 | +0.24(+1.57%) |
Sep 08, 2023 | 14.98 | 15.14 | 14.98 | 15.10 | 611,313 | +0.10(+0.69%) |
Sep 07, 2023 | 14.94 | 15.06 | 14.86 | 14.99 | 766,378 | +0.03(+0.19%) |
Sep 06, 2023 | 15.14 | 15.24 | 14.91 | 14.96 | 994,824 | -0.22(-1.43%) |
Sep 05, 2023 | 15.47 | 15.53 | 15.17 | 15.18 | 949,569 | -0.29(-1.89%) |
Sep 01, 2023 | 15.61 | 15.68 | 15.46 | 15.47 | 732,090 | -0.08(-0.49%) |
Aug 31, 2023 | 15.65 | 15.75 | 15.53 | 15.55 | 1,110,536 | -0.09(-0.54%) |
Aug 30, 2023 | 15.72 | 15.89 | 15.59 | 15.63 | 1,550,935 | +0.20(+1.29%) |
Aug 29, 2023 | 15.46 | 15.46 | 15.29 | 15.44 | 986,220 | -0.01(-0.06%) |
Aug 28, 2023 | 15.57 | 15.80 | 15.40 | 15.45 | 1,245,017 | -0.08(-0.55%) |
Aug 25, 2023 | 15.55 | 15.70 | 15.39 | 15.53 | 1,299,139 | +0.10(+0.67%) |
Aug 24, 2023 | 15.46 | 15.64 | 15.42 | 15.43 | 829,548 | -0.05(-0.31%) |
Aug 23, 2023 | 15.29 | 15.64 | 15.29 | 15.47 | 1,108,272 | +0.21(+1.36%) |
Aug 22, 2023 | 15.69 | 15.69 | 15.23 | 15.27 | 1,000,519 | -0.39(-2.48%) |
Aug 21, 2023 | 15.51 | 15.71 | 15.37 | 15.65 | 1,025,875 | +0.14(+0.91%) |
Aug 18, 2023 | 15.25 | 15.57 | 15.24 | 15.51 | 948,964 | +0.08(+0.49%) |
Aug 17, 2023 | 15.63 | 15.67 | 15.25 | 15.44 | 1,578,676 | -0.18(-1.15%) |
Aug 16, 2023 | 15.60 | 15.71 | 15.56 | 15.62 | 1,040,213 | +0.02(+0.12%) |
Aug 15, 2023 | 15.66 | 15.81 | 15.54 | 15.60 | 1,387,069 | -0.14(-0.88%) |
Aug 14, 2023 | 15.78 | 15.85 | 15.61 | 15.74 | 1,317,953 | -0.02(-0.12%) |
Aug 11, 2023 | 15.81 | 15.82 | 15.66 | 15.75 | 693,109 | +0.02(+0.12%) |
Aug 10, 2023 | 15.80 | 15.82 | 15.66 | 15.74 | 1,187,237 | +0.06(+0.35%) |
Aug 09, 2023 | 15.71 | 15.88 | 15.61 | 15.68 | 1,786,312 | -0.01(-0.06%) |
Aug 08, 2023 | 15.28 | 15.87 | 15.11 | 15.69 | 5,750,187 | -0.86(-5.22%) |
Aug 07, 2023 | 16.24 | 16.58 | 16.19 | 16.55 | 1,745,284 | +0.25(+1.52%) |
Aug 04, 2023 | 16.13 | 16.50 | 15.94 | 16.30 | 1,914,384 | +0.62(+3.92%) |
Aug 03, 2023 | 15.57 | 15.71 | 15.46 | 15.69 | 1,301,664 | +0.08(+0.53%) |
Aug 02, 2023 | 15.45 | 15.68 | 15.40 | 15.61 | 1,123,834 | +0.02(+0.12%) |
Aug 01, 2023 | 15.40 | 15.62 | 15.40 | 15.59 | 1,117,709 | +0.18(+1.19%) |
Jul 31, 2023 | 15.31 | 15.54 | 15.31 | 15.40 | 1,047,065 | +0.17(+1.08%) |
Jul 28, 2023 | 15.13 | 15.27 | 15.05 | 15.24 | 511,182 | +0.22(+1.47%) |
Jul 27, 2023 | 15.26 | 15.26 | 15.00 | 15.02 | 584,827 | -0.17(-1.15%) |
Jul 26, 2023 | 15.15 | 15.37 | 14.96 | 15.19 | 1,157,036 | +0.06(+0.43%) |
Jul 25, 2023 | 15.21 | 15.32 | 15.11 | 15.13 | 679,360 | -0.06(-0.36%) |
Jul 24, 2023 | 15.02 | 15.21 | 15.02 | 15.18 | 695,353 | +0.17(+1.10%) |
Jul 21, 2023 | 15.04 | 15.12 | 14.93 | 15.02 | 791,177 | +0.06(+0.43%) |
Jul 20, 2023 | 15.14 | 15.16 | 14.79 | 14.95 | 973,090 | -0.18(-1.21%) |
Jul 19, 2023 | 14.91 | 15.26 | 14.91 | 15.14 | 1,204,194 | +0.26(+1.73%) |
Jul 18, 2023 | 14.95 | 15.11 | 14.71 | 14.88 | 1,475,219 | +0.01(+0.06%) |
Jul 17, 2023 | 14.74 | 14.92 | 14.70 | 14.87 | 1,031,972 | +0.16(+1.06%) |
Jul 14, 2023 | 14.69 | 14.80 | 14.63 | 14.72 | 973,238 | +0.06(+0.44%) |
Jul 13, 2023 | 14.47 | 14.67 | 14.47 | 14.65 | 1,058,105 | +0.20(+1.40%) |
Jul 12, 2023 | 14.44 | 14.55 | 14.40 | 14.45 | 980,591 | +0.17(+1.16%) |
Jul 11, 2023 | 14.13 | 14.38 | 14.07 | 14.28 | 1,086,932 | +0.23(+1.63%) |
Jul 10, 2023 | 13.96 | 14.12 | 13.91 | 14.05 | 951,301 | +0.22(+1.59%) |
Jul 07, 2023 | 13.65 | 13.95 | 13.65 | 13.83 | 970,156 | +0.15(+1.07%) |
Jul 06, 2023 | 13.59 | 13.70 | 13.43 | 13.69 | 585,677 | -0.02(-0.13%) |
Jul 05, 2023 | 13.64 | 13.80 | 13.54 | 13.71 | 882,306 | +0.06(+0.40%) |