Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.64 | 15.67 | 15.48 | 15.48 | 115,362 | -0.05(-0.30%) |
Sep 28, 2023 | 15.32 | 15.53 | 15.30 | 15.52 | 184,532 | +0.19(+1.21%) |
Sep 27, 2023 | 15.50 | 15.52 | 15.32 | 15.34 | 234,819 | -0.12(-0.78%) |
Sep 26, 2023 | 15.61 | 15.62 | 15.44 | 15.46 | 227,839 | -0.23(-1.48%) |
Sep 25, 2023 | 15.68 | 15.70 | 15.65 | 15.69 | 130,041 | -0.03(-0.18%) |
Sep 22, 2023 | 15.68 | 15.80 | 15.68 | 15.72 | 163,831 | +0.06(+0.36%) |
Sep 21, 2023 | 15.81 | 15.85 | 15.66 | 15.66 | 292,039 | -0.28(-1.75%) |
Sep 20, 2023 | 16.01 | 16.05 | 15.94 | 15.94 | 115,368 | -0.07(-0.46%) |
Sep 19, 2023 | 16.03 | 16.05 | 15.92 | 16.02 | 77,306 | -0.04(-0.23%) |
Sep 18, 2023 | 15.98 | 16.07 | 15.98 | 16.05 | 52,251 | +0.04(+0.23%) |
Sep 15, 2023 | 16.05 | 16.08 | 16.02 | 16.02 | 135,538 | -0.11(-0.69%) |
Sep 14, 2023 | 16.07 | 16.13 | 16.01 | 16.13 | 169,110 | +0.11(+0.70%) |
Sep 13, 2023 | 15.94 | 16.05 | 15.94 | 16.02 | 238,526 | -0.02(-0.12%) |
Sep 12, 2023 | 16.07 | 16.11 | 16.01 | 16.04 | 90,018 | -0.08(-0.52%) |
Sep 11, 2023 | 16.09 | 16.13 | 16.08 | 16.12 | 184,225 | +0.10(+0.64%) |
Sep 08, 2023 | 15.99 | 16.13 | 15.99 | 16.02 | 96,496 | +0.03(+0.17%) |
Sep 07, 2023 | 16.07 | 16.09 | 15.96 | 15.99 | 193,840 | -0.16(-0.98%) |
Sep 06, 2023 | 16.35 | 16.37 | 16.11 | 16.15 | 120,412 | -0.24(-1.48%) |
Sep 05, 2023 | 16.45 | 16.46 | 16.38 | 16.39 | 198,397 | -0.05(-0.28%) |
Sep 01, 2023 | 16.43 | 16.59 | 16.39 | 16.44 | 218,544 | +0.04(+0.23%) |
Aug 31, 2023 | 16.32 | 16.45 | 16.32 | 16.40 | 250,095 | +0.06(+0.34%) |
Aug 30, 2023 | 16.21 | 16.35 | 16.21 | 16.34 | 178,172 | +0.13(+0.80%) |
Aug 29, 2023 | 16.00 | 16.22 | 15.99 | 16.21 | 81,769 | +0.22(+1.40%) |
Aug 28, 2023 | 15.92 | 16.00 | 15.92 | 15.99 | 238,240 | +0.12(+0.76%) |
Aug 25, 2023 | 15.80 | 15.92 | 15.72 | 15.87 | 139,561 | +0.09(+0.59%) |
Aug 24, 2023 | 16.05 | 16.10 | 15.78 | 15.78 | 176,439 | -0.21(-1.34%) |
Aug 23, 2023 | 15.82 | 16.04 | 15.82 | 15.99 | 154,382 | +0.16(+1.00%) |
Aug 22, 2023 | 15.92 | 15.92 | 15.83 | 15.83 | 260,492 | -0.06(-0.35%) |
Aug 21, 2023 | 15.83 | 15.91 | 15.75 | 15.89 | 74,417 | +0.11(+0.71%) |
Aug 18, 2023 | 15.75 | 15.84 | 15.65 | 15.78 | 124,462 | +0.00(+0.00%) |
Aug 17, 2023 | 15.99 | 16.01 | 15.78 | 15.78 | 331,904 | -0.18(-1.11%) |
Aug 16, 2023 | 15.98 | 16.08 | 15.93 | 15.95 | 94,611 | -0.06(-0.35%) |
Aug 15, 2023 | 16.09 | 16.13 | 15.99 | 16.01 | 108,667 | -0.17(-1.03%) |
Aug 14, 2023 | 16.08 | 16.21 | 16.08 | 16.18 | 202,139 | +0.04(+0.23%) |
Aug 11, 2023 | 16.12 | 16.18 | 16.09 | 16.14 | 184,672 | -0.01(-0.06%) |
Aug 10, 2023 | 16.19 | 16.28 | 16.15 | 16.15 | 161,377 | +0.02(+0.11%) |
Aug 09, 2023 | 16.18 | 16.24 | 16.11 | 16.13 | 206,455 | -0.09(-0.57%) |
Aug 08, 2023 | 16.18 | 16.23 | 16.09 | 16.22 | 129,259 | +0.00(+0.00%) |
Aug 07, 2023 | 16.16 | 16.23 | 16.16 | 16.22 | 101,898 | +0.09(+0.57%) |
Aug 04, 2023 | 16.22 | 16.25 | 16.09 | 16.13 | 191,990 | +0.01(+0.06%) |
Aug 03, 2023 | 16.10 | 16.15 | 16.06 | 16.12 | 167,292 | -0.08(-0.52%) |
Aug 02, 2023 | 16.31 | 16.31 | 16.18 | 16.20 | 171,305 | -0.19(-1.19%) |
Aug 01, 2023 | 16.37 | 16.41 | 16.36 | 16.40 | 128,179 | -0.02(-0.11%) |
Jul 31, 2023 | 16.35 | 16.43 | 16.34 | 16.42 | 198,417 | +0.10(+0.63%) |
Jul 28, 2023 | 16.16 | 16.33 | 16.11 | 16.31 | 263,381 | +0.17(+1.03%) |
Jul 27, 2023 | 16.18 | 16.27 | 16.09 | 16.15 | 301,810 | +0.01(+0.06%) |
Jul 26, 2023 | 16.10 | 16.17 | 16.08 | 16.14 | 168,547 | +0.00(+0.00%) |
Jul 25, 2023 | 16.06 | 16.16 | 16.05 | 16.14 | 143,756 | +0.04(+0.23%) |
Jul 24, 2023 | 16.05 | 16.13 | 16.04 | 16.10 | 177,197 | +0.06(+0.35%) |
Jul 21, 2023 | 16.09 | 16.11 | 16.03 | 16.05 | 134,650 | +0.02(+0.12%) |
Jul 20, 2023 | 16.08 | 16.13 | 16.01 | 16.03 | 250,892 | -0.10(-0.63%) |
Jul 19, 2023 | 16.12 | 16.21 | 16.11 | 16.13 | 132,278 | +0.07(+0.46%) |
Jul 18, 2023 | 15.95 | 16.08 | 15.93 | 16.05 | 192,993 | +0.12(+0.76%) |
Jul 17, 2023 | 15.88 | 15.95 | 15.86 | 15.93 | 139,065 | +0.09(+0.59%) |
Jul 14, 2023 | 15.83 | 15.91 | 15.83 | 15.84 | 137,717 | +0.06(+0.35%) |
Jul 13, 2023 | 15.79 | 15.84 | 15.75 | 15.79 | 129,432 | +0.07(+0.47%) |
Jul 12, 2023 | 15.71 | 15.79 | 15.67 | 15.71 | 111,377 | +0.13(+0.83%) |
Jul 11, 2023 | 15.52 | 15.66 | 15.51 | 15.58 | 137,035 | +0.02(+0.12%) |
Jul 10, 2023 | 15.56 | 15.65 | 15.51 | 15.56 | 143,065 | +0.05(+0.30%) |
Jul 07, 2023 | 15.54 | 15.68 | 15.51 | 15.52 | 188,408 | -0.06(-0.36%) |
Jul 06, 2023 | 15.55 | 15.62 | 15.49 | 15.57 | 132,433 | -0.11(-0.71%) |
Jul 05, 2023 | 15.58 | 15.68 | 15.58 | 15.68 | 119,116 | -0.01(-0.06%) |