Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.26 | 16.30 | 16.25 | 16.25 | 1,395,899 | +0.00(+0.00%) |
Sep 28, 2023 | 16.26 | 16.26 | 16.20 | 16.25 | 151,226 | -0.01(-0.06%) |
Sep 27, 2023 | 16.26 | 16.31 | 16.23 | 16.26 | 321,121 | +0.00(+0.00%) |
Sep 26, 2023 | 16.31 | 16.32 | 16.25 | 16.26 | 649,012 | +0.00(+0.00%) |
Sep 25, 2023 | 16.28 | 16.30 | 16.25 | 16.26 | 357,480 | -0.02(-0.12%) |
Sep 22, 2023 | 16.26 | 16.35 | 16.23 | 16.28 | 415,349 | +0.01(+0.05%) |
Sep 21, 2023 | 16.40 | 16.40 | 16.27 | 16.27 | 258,194 | -0.08(-0.47%) |
Sep 20, 2023 | 16.44 | 16.45 | 16.35 | 16.35 | 316,821 | -0.10(-0.58%) |
Sep 19, 2023 | 16.43 | 16.45 | 16.40 | 16.45 | 248,041 | +0.03(+0.17%) |
Sep 18, 2023 | 16.42 | 16.45 | 16.41 | 16.42 | 251,517 | -0.02(-0.12%) |
Sep 15, 2023 | 16.43 | 16.47 | 16.42 | 16.44 | 353,626 | +0.03(+0.17%) |
Sep 14, 2023 | 16.42 | 16.44 | 16.41 | 16.41 | 299,616 | +0.02(+0.15%) |
Sep 13, 2023 | 16.38 | 16.39 | 16.34 | 16.39 | 146,975 | +0.04(+0.26%) |
Sep 12, 2023 | 16.35 | 16.37 | 16.34 | 16.34 | 161,373 | +0.00(+0.00%) |
Sep 11, 2023 | 16.35 | 16.37 | 16.34 | 16.34 | 135,780 | -0.01(-0.06%) |
Sep 08, 2023 | 16.36 | 16.36 | 16.34 | 16.35 | 203,263 | +0.02(+0.12%) |
Sep 07, 2023 | 16.31 | 16.34 | 16.31 | 16.33 | 174,691 | -0.01(-0.06%) |
Sep 06, 2023 | 16.34 | 16.34 | 16.29 | 16.34 | 411,007 | +0.00(+0.00%) |
Sep 05, 2023 | 16.36 | 16.36 | 16.31 | 16.34 | 182,165 | -0.05(-0.29%) |
Sep 01, 2023 | 16.37 | 16.39 | 16.35 | 16.39 | 213,396 | +0.05(+0.29%) |
Aug 31, 2023 | 16.35 | 16.36 | 16.33 | 16.34 | 442,292 | +0.00(+0.00%) |
Aug 30, 2023 | 16.33 | 16.35 | 16.32 | 16.34 | 555,183 | +0.01(+0.06%) |
Aug 29, 2023 | 16.29 | 16.33 | 16.27 | 16.33 | 290,343 | +0.01(+0.06%) |
Aug 28, 2023 | 16.31 | 16.32 | 16.29 | 16.32 | 158,568 | +0.01(+0.06%) |
Aug 25, 2023 | 16.30 | 16.31 | 16.26 | 16.31 | 159,270 | +0.03(+0.18%) |
Aug 24, 2023 | 16.31 | 16.32 | 16.26 | 16.28 | 324,436 | -0.02(-0.12%) |
Aug 23, 2023 | 16.28 | 16.30 | 16.27 | 16.30 | 252,068 | +0.02(+0.12%) |
Aug 22, 2023 | 16.28 | 16.31 | 16.27 | 16.28 | 447,515 | -0.01(-0.06%) |
Aug 21, 2023 | 16.29 | 16.31 | 16.27 | 16.29 | 386,642 | +0.01(+0.06%) |
Aug 18, 2023 | 16.29 | 16.31 | 16.26 | 16.29 | 589,769 | +0.00(+0.00%) |
Aug 17, 2023 | 16.36 | 16.36 | 16.29 | 16.29 | 1,723,552 | -0.03(-0.18%) |
Aug 16, 2023 | 16.34 | 16.36 | 16.29 | 16.31 | 558,300 | -0.03(-0.17%) |
Aug 15, 2023 | 16.35 | 16.38 | 16.34 | 16.34 | 394,935 | -0.04(-0.23%) |
Aug 14, 2023 | 16.38 | 16.40 | 16.36 | 16.38 | 269,571 | -0.02(-0.12%) |
Aug 11, 2023 | 16.37 | 16.40 | 16.37 | 16.40 | 448,933 | +0.03(+0.17%) |
Aug 10, 2023 | 16.41 | 16.41 | 16.36 | 16.37 | 207,955 | +0.02(+0.12%) |
Aug 09, 2023 | 16.39 | 16.39 | 16.35 | 16.35 | 187,371 | -0.04(-0.23%) |
Aug 08, 2023 | 16.37 | 16.39 | 16.33 | 16.39 | 283,059 | +0.02(+0.12%) |
Aug 07, 2023 | 16.37 | 16.39 | 16.33 | 16.37 | 275,117 | +0.06(+0.35%) |
Aug 04, 2023 | 16.36 | 16.40 | 16.29 | 16.31 | 289,115 | -0.06(-0.35%) |
Aug 03, 2023 | 16.39 | 16.39 | 16.31 | 16.37 | 382,975 | -0.04(-0.23%) |
Aug 02, 2023 | 16.41 | 16.41 | 16.38 | 16.41 | 593,588 | -0.03(-0.17%) |
Aug 01, 2023 | 16.42 | 16.45 | 16.41 | 16.44 | 376,616 | +0.01(+0.06%) |
Jul 31, 2023 | 16.44 | 16.44 | 16.41 | 16.43 | 202,450 | +0.01(+0.06%) |
Jul 28, 2023 | 16.39 | 16.42 | 16.36 | 16.42 | 171,003 | +0.08(+0.47%) |
Jul 27, 2023 | 16.35 | 16.39 | 16.34 | 16.34 | 243,396 | -0.03(-0.17%) |
Jul 26, 2023 | 16.30 | 16.37 | 16.30 | 16.37 | 249,290 | +0.06(+0.35%) |
Jul 25, 2023 | 16.30 | 16.31 | 16.25 | 16.31 | 637,449 | +0.02(+0.12%) |
Jul 24, 2023 | 16.23 | 16.29 | 16.23 | 16.29 | 246,251 | +0.07(+0.41%) |
Jul 21, 2023 | 16.19 | 16.28 | 16.19 | 16.23 | 219,505 | +0.04(+0.23%) |
Jul 20, 2023 | 16.24 | 16.24 | 16.18 | 16.19 | 194,318 | -0.01(-0.06%) |
Jul 19, 2023 | 16.24 | 16.24 | 16.18 | 16.20 | 440,751 | +0.07(+0.41%) |
Jul 18, 2023 | 16.13 | 16.16 | 16.13 | 16.13 | 308,776 | -0.02(-0.12%) |
Jul 17, 2023 | 16.12 | 16.15 | 16.11 | 16.15 | 411,012 | +0.01(+0.06%) |
Jul 14, 2023 | 16.16 | 16.17 | 16.13 | 16.14 | 130,586 | +0.00(+0.00%) |
Jul 13, 2023 | 16.12 | 16.17 | 16.11 | 16.14 | 580,613 | +0.05(+0.29%) |
Jul 12, 2023 | 16.04 | 16.13 | 16.04 | 16.10 | 693,498 | +0.06(+0.35%) |
Jul 11, 2023 | 15.97 | 16.08 | 15.97 | 16.04 | 940,480 | +0.04(+0.24%) |
Jul 10, 2023 | 15.93 | 16.01 | 15.93 | 16.00 | 332,278 | +0.06(+0.36%) |
Jul 07, 2023 | 15.91 | 16.00 | 15.90 | 15.94 | 523,493 | +0.00(+0.00%) |
Jul 06, 2023 | 15.99 | 15.99 | 15.91 | 15.94 | 288,168 | -0.12(-0.77%) |
Jul 05, 2023 | 15.94 | 16.07 | 15.93 | 16.07 | 650,564 | +0.08(+0.47%) |