Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.60 | 16.60 | 15.18 | 15.91 | 5,375,668 | -1.02(-6.01%) |
Sep 28, 2023 | 16.63 | 16.96 | 16.47 | 16.92 | 851,239 | +0.02(+0.11%) |
Sep 27, 2023 | 16.97 | 17.23 | 16.65 | 16.91 | 1,055,701 | +0.03(+0.17%) |
Sep 26, 2023 | 16.74 | 17.03 | 16.60 | 16.88 | 2,248,282 | +0.14(+0.81%) |
Sep 25, 2023 | 16.46 | 16.82 | 16.69 | 16.74 | 1,668,430 | +0.08(+0.47%) |
Sep 22, 2023 | 17.12 | 17.32 | 16.66 | 16.66 | 2,769,066 | +0.01(+0.06%) |
Sep 21, 2023 | 16.21 | 16.76 | 15.92 | 16.65 | 3,590,178 | +0.61(+3.80%) |
Sep 20, 2023 | 15.87 | 16.36 | 15.85 | 16.04 | 1,001,158 | +0.36(+2.28%) |
Sep 19, 2023 | 16.14 | 16.26 | 15.68 | 15.69 | 754,561 | -0.11(-0.67%) |
Sep 18, 2023 | 15.26 | 15.95 | 15.21 | 15.79 | 1,415,620 | +0.61(+4.02%) |
Sep 15, 2023 | 14.95 | 15.31 | 14.92 | 15.18 | 1,160,009 | +0.18(+1.23%) |
Sep 14, 2023 | 14.97 | 15.35 | 14.92 | 15.00 | 1,126,564 | +0.32(+2.18%) |
Sep 13, 2023 | 14.94 | 15.00 | 14.55 | 14.68 | 675,191 | -0.29(-1.94%) |
Sep 12, 2023 | 14.73 | 15.09 | 14.73 | 14.97 | 809,630 | +0.19(+1.31%) |
Sep 11, 2023 | 15.09 | 15.12 | 14.65 | 14.78 | 1,201,330 | -0.31(-2.05%) |
Sep 08, 2023 | 14.79 | 15.09 | 14.76 | 15.09 | 867,057 | +0.24(+1.63%) |
Sep 07, 2023 | 14.91 | 14.97 | 14.71 | 14.84 | 992,011 | -0.23(-1.54%) |
Sep 06, 2023 | 15.15 | 15.33 | 14.98 | 15.08 | 949,897 | +0.02(+0.13%) |
Sep 05, 2023 | 15.45 | 15.45 | 15.00 | 15.06 | 1,765,199 | -0.70(-4.44%) |
Sep 01, 2023 | 15.87 | 15.87 | 15.49 | 15.76 | 1,249,473 | -0.10(-0.64%) |
Aug 31, 2023 | 16.25 | 16.26 | 15.70 | 15.86 | 2,024,243 | -0.59(-3.58%) |
Aug 30, 2023 | 16.56 | 16.56 | 16.24 | 16.45 | 1,750,845 | -0.20(-1.22%) |
Aug 29, 2023 | 16.48 | 16.67 | 16.31 | 16.65 | 827,514 | +0.16(+0.95%) |
Aug 28, 2023 | 16.75 | 16.85 | 16.41 | 16.49 | 731,502 | -0.10(-0.61%) |
Aug 25, 2023 | 16.63 | 16.71 | 16.38 | 16.59 | 973,014 | +0.14(+0.84%) |
Aug 24, 2023 | 16.70 | 16.93 | 16.44 | 16.46 | 902,293 | -0.10(-0.61%) |
Aug 23, 2023 | 16.56 | 16.74 | 16.32 | 16.56 | 1,334,002 | -0.17(-0.99%) |
Aug 22, 2023 | 16.86 | 16.96 | 16.72 | 16.72 | 896,385 | -0.19(-1.14%) |
Aug 21, 2023 | 16.99 | 17.02 | 16.61 | 16.92 | 806,272 | -0.06(-0.38%) |
Aug 18, 2023 | 16.40 | 17.04 | 16.37 | 16.98 | 1,328,164 | +0.26(+1.54%) |
Aug 17, 2023 | 16.70 | 16.89 | 16.50 | 16.72 | 1,547,376 | +0.35(+2.14%) |
Aug 16, 2023 | 16.73 | 16.92 | 16.35 | 16.37 | 2,358,700 | +0.21(+1.31%) |
Aug 15, 2023 | 16.49 | 16.49 | 16.12 | 16.16 | 1,068,016 | -0.07(-0.45%) |
Aug 14, 2023 | 16.31 | 16.35 | 16.08 | 16.23 | 864,410 | +0.03(+0.17%) |
Aug 11, 2023 | 16.25 | 16.39 | 16.19 | 16.21 | 998,395 | +0.18(+1.15%) |
Aug 10, 2023 | 16.24 | 16.42 | 15.95 | 16.02 | 1,089,567 | -0.04(-0.23%) |
Aug 09, 2023 | 16.10 | 16.31 | 15.98 | 16.06 | 1,031,764 | +0.22(+1.40%) |
Aug 08, 2023 | 15.67 | 16.08 | 15.56 | 15.84 | 1,742,181 | +0.29(+1.84%) |
Aug 07, 2023 | 15.88 | 15.88 | 15.51 | 15.55 | 872,784 | -0.17(-1.05%) |
Aug 04, 2023 | 16.11 | 16.12 | 15.68 | 15.72 | 1,583,589 | +0.12(+0.77%) |
Aug 03, 2023 | 15.32 | 16.05 | 15.32 | 15.60 | 1,843,854 | +0.64(+4.31%) |
Aug 02, 2023 | 14.88 | 15.02 | 14.65 | 14.95 | 810,916 | -0.01(-0.06%) |
Aug 01, 2023 | 15.14 | 15.16 | 14.92 | 14.96 | 667,859 | -0.24(-1.57%) |
Jul 31, 2023 | 15.07 | 15.36 | 14.95 | 15.20 | 1,026,047 | +0.67(+4.63%) |
Jul 28, 2023 | 14.32 | 14.57 | 14.27 | 14.53 | 878,861 | +0.37(+2.60%) |
Jul 27, 2023 | 14.28 | 14.43 | 14.14 | 14.16 | 1,493,295 | -0.12(-0.84%) |
Jul 26, 2023 | 14.27 | 14.42 | 14.14 | 14.28 | 692,304 | -0.19(-1.34%) |
Jul 25, 2023 | 14.03 | 14.63 | 14.02 | 14.48 | 1,123,298 | +0.48(+3.42%) |
Jul 24, 2023 | 13.66 | 14.01 | 13.64 | 14.00 | 692,767 | +0.38(+2.77%) |
Jul 21, 2023 | 13.86 | 13.86 | 13.57 | 13.62 | 752,642 | -0.20(-1.47%) |
Jul 20, 2023 | 13.77 | 13.85 | 13.65 | 13.82 | 725,547 | +0.03(+0.20%) |
Jul 19, 2023 | 13.90 | 13.99 | 13.71 | 13.79 | 1,200,946 | -0.06(-0.40%) |
Jul 18, 2023 | 13.95 | 14.04 | 13.83 | 13.85 | 606,048 | -0.13(-0.92%) |
Jul 17, 2023 | 13.94 | 14.08 | 13.89 | 13.98 | 604,334 | -0.02(-0.13%) |
Jul 14, 2023 | 14.43 | 14.43 | 14.00 | 14.00 | 712,138 | -0.55(-3.80%) |
Jul 13, 2023 | 14.66 | 14.72 | 14.53 | 14.55 | 889,111 | +0.10(+0.70%) |
Jul 12, 2023 | 14.66 | 14.74 | 14.38 | 14.45 | 955,220 | +0.08(+0.58%) |
Jul 11, 2023 | 14.14 | 14.41 | 14.10 | 14.37 | 875,340 | +0.33(+2.36%) |
Jul 10, 2023 | 13.98 | 14.18 | 13.86 | 14.03 | 1,091,075 | +0.13(+0.93%) |
Jul 07, 2023 | 13.73 | 13.99 | 13.69 | 13.90 | 1,055,811 | +0.20(+1.48%) |
Jul 06, 2023 | 13.90 | 14.06 | 13.66 | 13.70 | 1,496,193 | -0.45(-3.19%) |
Jul 05, 2023 | 14.04 | 14.32 | 13.86 | 14.15 | 1,105,204 | +0.02(+0.13%) |