Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.65 | 15.77 | 15.54 | 15.71 | 104,493 | +0.13(+0.83%) |
Sep 28, 2023 | 15.50 | 15.72 | 15.50 | 15.58 | 58,200 | +0.12(+0.78%) |
Sep 27, 2023 | 15.58 | 15.67 | 15.42 | 15.46 | 77,104 | -0.10(-0.64%) |
Sep 26, 2023 | 15.52 | 15.99 | 15.52 | 15.56 | 83,199 | -0.15(-0.95%) |
Sep 25, 2023 | 15.42 | 15.73 | 15.63 | 15.71 | 88,254 | +0.21(+1.35%) |
Sep 22, 2023 | 15.65 | 15.67 | 15.49 | 15.50 | 72,929 | -0.16(-1.02%) |
Sep 21, 2023 | 15.77 | 15.96 | 15.66 | 15.66 | 95,988 | -0.27(-1.69%) |
Sep 20, 2023 | 16.10 | 16.18 | 15.92 | 15.93 | 76,655 | -0.10(-0.62%) |
Sep 19, 2023 | 16.15 | 16.48 | 16.01 | 16.03 | 76,449 | -0.10(-0.62%) |
Sep 18, 2023 | 16.49 | 16.49 | 16.11 | 16.13 | 91,843 | -0.32(-1.95%) |
Sep 15, 2023 | 16.72 | 16.93 | 16.33 | 16.45 | 640,080 | -0.28(-1.67%) |
Sep 14, 2023 | 16.32 | 16.74 | 16.26 | 16.73 | 115,258 | +0.55(+3.40%) |
Sep 13, 2023 | 16.53 | 16.60 | 16.16 | 16.18 | 108,987 | -0.30(-1.82%) |
Sep 12, 2023 | 16.49 | 16.70 | 16.44 | 16.48 | 74,355 | -0.06(-0.36%) |
Sep 11, 2023 | 16.74 | 16.79 | 16.51 | 16.54 | 76,310 | -0.10(-0.60%) |
Sep 08, 2023 | 16.54 | 16.73 | 16.39 | 16.64 | 62,786 | +0.09(+0.54%) |
Sep 07, 2023 | 16.43 | 16.61 | 16.29 | 16.55 | 113,154 | +0.01(+0.06%) |
Sep 06, 2023 | 16.72 | 16.90 | 16.50 | 16.54 | 108,967 | -0.14(-0.84%) |
Sep 05, 2023 | 17.05 | 17.05 | 16.61 | 16.68 | 88,887 | -0.48(-2.80%) |
Sep 01, 2023 | 17.24 | 17.43 | 17.12 | 17.16 | 142,433 | +0.00(+0.00%) |
Aug 31, 2023 | 17.21 | 17.36 | 17.13 | 17.16 | 106,303 | -0.06(-0.35%) |
Aug 30, 2023 | 17.33 | 17.40 | 17.08 | 17.22 | 86,668 | -0.17(-0.98%) |
Aug 29, 2023 | 17.20 | 17.56 | 17.05 | 17.39 | 128,581 | +0.14(+0.81%) |
Aug 28, 2023 | 16.87 | 17.25 | 16.87 | 17.25 | 73,136 | +0.49(+2.92%) |
Aug 25, 2023 | 17.00 | 17.10 | 16.60 | 16.76 | 117,505 | -0.22(-1.30%) |
Aug 24, 2023 | 16.89 | 17.26 | 16.89 | 16.98 | 132,280 | +0.01(+0.06%) |
Aug 23, 2023 | 16.85 | 17.10 | 16.85 | 16.97 | 94,772 | +0.09(+0.53%) |
Aug 22, 2023 | 17.13 | 17.21 | 16.84 | 16.88 | 158,740 | -0.27(-1.57%) |
Aug 21, 2023 | 17.30 | 17.44 | 17.02 | 17.15 | 97,386 | -0.17(-0.98%) |
Aug 18, 2023 | 17.25 | 17.65 | 17.24 | 17.32 | 134,735 | -0.10(-0.57%) |
Aug 17, 2023 | 17.62 | 17.77 | 17.40 | 17.42 | 118,539 | -0.15(-0.85%) |
Aug 16, 2023 | 17.58 | 17.78 | 17.56 | 17.57 | 176,000 | -0.07(-0.40%) |
Aug 15, 2023 | 17.53 | 17.72 | 17.50 | 17.64 | 97,885 | -0.17(-0.95%) |
Aug 14, 2023 | 17.85 | 17.85 | 17.53 | 17.81 | 88,044 | -0.05(-0.28%) |
Aug 11, 2023 | 17.70 | 17.94 | 17.70 | 17.86 | 77,297 | +0.09(+0.51%) |
Aug 10, 2023 | 17.72 | 17.92 | 17.71 | 17.77 | 95,472 | +0.10(+0.57%) |
Aug 09, 2023 | 17.75 | 17.81 | 17.63 | 17.67 | 77,057 | -0.16(-0.90%) |
Aug 08, 2023 | 17.47 | 17.91 | 17.32 | 17.83 | 105,574 | -0.04(-0.22%) |
Aug 07, 2023 | 17.84 | 18.02 | 17.64 | 17.87 | 108,296 | +0.04(+0.22%) |
Aug 04, 2023 | 17.80 | 18.06 | 17.74 | 17.83 | 90,641 | -0.02(-0.11%) |
Aug 03, 2023 | 17.38 | 17.94 | 17.38 | 17.85 | 126,181 | +0.30(+1.71%) |
Aug 02, 2023 | 17.38 | 17.78 | 17.38 | 17.55 | 102,556 | -0.06(-0.34%) |
Aug 01, 2023 | 17.44 | 17.73 | 17.36 | 17.61 | 94,860 | +0.13(+0.74%) |
Jul 31, 2023 | 17.50 | 17.92 | 17.36 | 17.48 | 146,269 | -0.10(-0.57%) |
Jul 28, 2023 | 16.75 | 17.70 | 16.75 | 17.58 | 173,014 | +0.99(+5.97%) |
Jul 27, 2023 | 17.94 | 17.98 | 16.11 | 16.59 | 319,372 | -2.19(-11.66%) |
Jul 26, 2023 | 18.57 | 19.03 | 18.57 | 18.78 | 162,427 | +0.26(+1.40%) |
Jul 25, 2023 | 18.51 | 18.81 | 18.39 | 18.52 | 109,592 | -0.16(-0.86%) |
Jul 24, 2023 | 18.19 | 18.96 | 18.19 | 18.68 | 125,624 | +0.41(+2.24%) |
Jul 21, 2023 | 18.68 | 18.68 | 18.22 | 18.27 | 98,793 | -0.28(-1.51%) |
Jul 20, 2023 | 18.84 | 18.90 | 18.35 | 18.55 | 116,050 | -0.26(-1.38%) |
Jul 19, 2023 | 18.55 | 18.95 | 18.34 | 18.81 | 111,219 | +0.38(+2.06%) |
Jul 18, 2023 | 18.12 | 18.53 | 18.01 | 18.43 | 118,003 | +0.38(+2.11%) |
Jul 17, 2023 | 17.76 | 18.22 | 17.76 | 18.05 | 91,705 | +0.32(+1.80%) |
Jul 14, 2023 | 18.20 | 18.20 | 17.54 | 17.73 | 98,382 | -0.27(-1.50%) |
Jul 13, 2023 | 17.92 | 18.13 | 17.90 | 18.00 | 90,755 | +0.11(+0.61%) |
Jul 12, 2023 | 18.13 | 18.25 | 17.80 | 17.89 | 131,938 | +0.16(+0.90%) |
Jul 11, 2023 | 17.83 | 17.91 | 17.66 | 17.73 | 94,951 | -0.01(-0.06%) |
Jul 10, 2023 | 17.49 | 18.00 | 17.49 | 17.74 | 103,675 | +0.15(+0.85%) |
Jul 07, 2023 | 17.22 | 17.68 | 17.22 | 17.59 | 127,139 | +0.42(+2.45%) |
Jul 06, 2023 | 17.19 | 17.47 | 16.79 | 17.17 | 133,753 | -0.20(-1.15%) |
Jul 05, 2023 | 17.71 | 17.71 | 17.28 | 17.37 | 104,962 | -0.40(-2.25%) |