Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.45 | 15.49 | 15.30 | 15.35 | 123,829 | +0.15(+0.99%) |
Sep 28, 2023 | 15.22 | 15.33 | 15.17 | 15.20 | 177,850 | -0.05(-0.33%) |
Sep 27, 2023 | 15.30 | 15.34 | 15.09 | 15.25 | 167,599 | -0.31(-1.99%) |
Sep 26, 2023 | 15.71 | 15.71 | 15.55 | 15.56 | 95,816 | -0.25(-1.58%) |
Sep 25, 2023 | 15.73 | 15.81 | 15.74 | 15.81 | 82,875 | -0.13(-0.82%) |
Sep 22, 2023 | 15.91 | 16.01 | 15.89 | 15.94 | 99,699 | +0.04(+0.28%) |
Sep 21, 2023 | 15.96 | 15.98 | 15.89 | 15.89 | 97,388 | -0.28(-1.70%) |
Sep 20, 2023 | 16.30 | 16.36 | 16.17 | 16.17 | 129,221 | -0.20(-1.22%) |
Sep 19, 2023 | 16.38 | 16.44 | 16.27 | 16.37 | 114,582 | +0.20(+1.24%) |
Sep 18, 2023 | 16.18 | 16.19 | 16.09 | 16.17 | 78,250 | -0.02(-0.12%) |
Sep 15, 2023 | 16.26 | 16.34 | 16.19 | 16.19 | 88,573 | -0.02(-0.12%) |
Sep 14, 2023 | 16.16 | 16.24 | 16.11 | 16.21 | 74,745 | +0.19(+1.19%) |
Sep 13, 2023 | 15.99 | 16.09 | 15.96 | 16.02 | 82,856 | +0.00(+0.00%) |
Sep 12, 2023 | 15.96 | 16.06 | 15.92 | 16.02 | 65,781 | -0.05(-0.31%) |
Sep 11, 2023 | 16.05 | 16.08 | 15.99 | 16.07 | 83,882 | +0.19(+1.20%) |
Sep 08, 2023 | 15.77 | 15.93 | 15.77 | 15.88 | 95,482 | +0.20(+1.28%) |
Sep 07, 2023 | 15.75 | 15.77 | 15.63 | 15.68 | 83,184 | +0.11(+0.71%) |
Sep 06, 2023 | 15.57 | 15.61 | 15.50 | 15.57 | 91,566 | -0.08(-0.51%) |
Sep 05, 2023 | 15.81 | 15.86 | 15.62 | 15.65 | 81,111 | -0.34(-2.13%) |
Sep 01, 2023 | 16.19 | 16.20 | 15.97 | 15.99 | 160,575 | -0.18(-1.11%) |
Aug 31, 2023 | 16.25 | 16.27 | 16.12 | 16.17 | 68,127 | -0.10(-0.61%) |
Aug 30, 2023 | 16.34 | 16.38 | 16.24 | 16.27 | 88,661 | -0.15(-0.91%) |
Aug 29, 2023 | 16.19 | 16.42 | 16.18 | 16.42 | 137,141 | +0.32(+1.99%) |
Aug 28, 2023 | 16.02 | 16.10 | 16.02 | 16.10 | 78,347 | +0.07(+0.44%) |
Aug 25, 2023 | 15.94 | 16.06 | 15.88 | 16.03 | 60,491 | +0.20(+1.26%) |
Aug 24, 2023 | 15.80 | 15.96 | 15.80 | 15.83 | 68,330 | -0.13(-0.81%) |
Aug 23, 2023 | 16.02 | 16.02 | 15.86 | 15.96 | 94,999 | +0.00(+0.00%) |
Aug 22, 2023 | 16.07 | 16.07 | 15.90 | 15.96 | 77,697 | -0.17(-1.05%) |
Aug 21, 2023 | 16.09 | 16.14 | 15.99 | 16.13 | 487,797 | +0.22(+1.38%) |
Aug 18, 2023 | 15.72 | 15.91 | 15.70 | 15.91 | 110,685 | +0.17(+1.08%) |
Aug 17, 2023 | 15.80 | 15.82 | 15.71 | 15.74 | 70,855 | -0.03(-0.19%) |
Aug 16, 2023 | 15.77 | 15.85 | 15.74 | 15.77 | 79,190 | +0.08(+0.51%) |
Aug 15, 2023 | 15.79 | 15.81 | 15.67 | 15.69 | 95,484 | -0.24(-1.51%) |
Aug 14, 2023 | 15.84 | 15.96 | 15.78 | 15.93 | 62,720 | +0.03(+0.19%) |
Aug 11, 2023 | 15.88 | 15.99 | 15.87 | 15.90 | 68,309 | -0.16(-1.00%) |
Aug 10, 2023 | 16.15 | 16.18 | 16.04 | 16.06 | 76,581 | +0.03(+0.19%) |
Aug 09, 2023 | 15.85 | 16.06 | 15.83 | 16.03 | 126,380 | +0.17(+1.07%) |
Aug 08, 2023 | 15.82 | 15.88 | 15.77 | 15.86 | 279,656 | -0.08(-0.50%) |
Aug 07, 2023 | 15.86 | 15.95 | 15.80 | 15.94 | 66,784 | +0.06(+0.38%) |
Aug 04, 2023 | 16.01 | 16.03 | 15.83 | 15.88 | 94,975 | +0.06(+0.38%) |
Aug 03, 2023 | 15.78 | 15.87 | 15.61 | 15.82 | 89,354 | -0.21(-1.31%) |
Aug 02, 2023 | 16.07 | 16.14 | 15.97 | 16.03 | 88,581 | -0.36(-2.20%) |
Aug 01, 2023 | 16.39 | 16.44 | 16.34 | 16.39 | 64,571 | -0.05(-0.30%) |
Jul 31, 2023 | 16.56 | 16.65 | 16.41 | 16.44 | 89,374 | -0.14(-0.84%) |
Jul 28, 2023 | 16.43 | 16.61 | 16.37 | 16.58 | 113,622 | -0.23(-1.37%) |
Jul 27, 2023 | 16.89 | 16.97 | 16.74 | 16.81 | 132,780 | -0.28(-1.64%) |
Jul 26, 2023 | 16.93 | 17.14 | 16.92 | 17.09 | 116,420 | +0.10(+0.59%) |
Jul 25, 2023 | 16.90 | 17.06 | 16.88 | 16.99 | 65,972 | -0.10(-0.59%) |
Jul 24, 2023 | 17.05 | 17.11 | 17.03 | 17.09 | 96,174 | -0.16(-0.93%) |
Jul 21, 2023 | 17.23 | 17.27 | 17.13 | 17.25 | 692,368 | -0.01(-0.06%) |
Jul 20, 2023 | 17.14 | 17.35 | 17.09 | 17.26 | 1,451,849 | +0.35(+2.07%) |
Jul 19, 2023 | 16.89 | 16.99 | 16.86 | 16.91 | 148,004 | +0.07(+0.45%) |
Jul 18, 2023 | 16.80 | 16.89 | 16.77 | 16.84 | 70,120 | -0.05(-0.33%) |
Jul 17, 2023 | 16.87 | 16.89 | 16.80 | 16.89 | 76,704 | +0.02(+0.12%) |
Jul 14, 2023 | 16.91 | 16.93 | 16.86 | 16.87 | 76,019 | -0.09(-0.53%) |
Jul 13, 2023 | 16.87 | 16.96 | 16.84 | 16.96 | 82,412 | +0.31(+1.86%) |
Jul 12, 2023 | 16.54 | 16.67 | 16.53 | 16.65 | 70,613 | +0.20(+1.22%) |
Jul 11, 2023 | 16.48 | 16.49 | 16.41 | 16.45 | 127,903 | +0.03(+0.17%) |
Jul 10, 2023 | 16.48 | 16.48 | 16.30 | 16.42 | 95,653 | -0.10(-0.59%) |
Jul 07, 2023 | 16.45 | 16.59 | 16.39 | 16.52 | 115,382 | +0.18(+1.10%) |
Jul 06, 2023 | 16.39 | 16.39 | 16.24 | 16.34 | 115,633 | -0.29(-1.74%) |
Jul 05, 2023 | 16.74 | 16.74 | 16.60 | 16.63 | 90,387 | -0.17(-0.98%) |