Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.57 | 16.66 | 16.48 | 16.63 | 18,478 | -0.01(-0.06%) |
Sep 28, 2023 | 16.75 | 16.87 | 16.60 | 16.64 | 58,407 | -0.24(-1.42%) |
Sep 27, 2023 | 16.84 | 16.99 | 16.83 | 16.88 | 23,500 | -0.05(-0.32%) |
Sep 26, 2023 | 16.69 | 16.96 | 16.69 | 16.93 | 5,202 | +0.27(+1.63%) |
Sep 25, 2023 | 16.79 | 16.68 | 16.66 | 16.66 | 4,759 | +0.02(+0.11%) |
Sep 22, 2023 | 16.64 | 16.68 | 16.60 | 16.64 | 11,710 | +0.03(+0.18%) |
Sep 21, 2023 | 16.41 | 16.66 | 16.40 | 16.61 | 16,267 | +0.28(+1.71%) |
Sep 20, 2023 | 16.29 | 16.33 | 16.22 | 16.33 | 4,553 | +0.01(+0.08%) |
Sep 19, 2023 | 16.35 | 16.41 | 16.28 | 16.32 | 11,114 | +0.03(+0.17%) |
Sep 18, 2023 | 15.97 | 16.30 | 15.97 | 16.29 | 5,887 | +0.30(+1.88%) |
Sep 15, 2023 | 15.79 | 16.05 | 15.79 | 15.99 | 5,121 | +0.10(+0.63%) |
Sep 14, 2023 | 15.96 | 16.02 | 15.84 | 15.89 | 11,819 | -0.20(-1.21%) |
Sep 13, 2023 | 16.06 | 16.11 | 16.02 | 16.09 | 3,986 | +0.06(+0.36%) |
Sep 12, 2023 | 15.84 | 16.03 | 15.83 | 16.03 | 4,662 | +0.10(+0.64%) |
Sep 11, 2023 | 15.67 | 15.96 | 15.67 | 15.93 | 15,194 | +0.07(+0.46%) |
Sep 08, 2023 | 15.87 | 15.92 | 15.85 | 15.86 | 2,733 | +0.03(+0.19%) |
Sep 07, 2023 | 15.85 | 15.88 | 15.80 | 15.83 | 4,605 | -0.07(-0.45%) |
Sep 06, 2023 | 15.81 | 15.95 | 15.81 | 15.90 | 9,520 | +0.14(+0.87%) |
Sep 05, 2023 | 15.68 | 15.76 | 15.59 | 15.76 | 16,194 | +0.22(+1.39%) |
Sep 01, 2023 | 15.39 | 15.58 | 15.39 | 15.54 | 2,115 | +0.06(+0.41%) |
Aug 31, 2023 | 15.45 | 15.48 | 15.36 | 15.48 | 27,431 | +0.08(+0.54%) |
Aug 30, 2023 | 15.43 | 15.48 | 15.39 | 15.40 | 17,307 | -0.09(-0.59%) |
Aug 29, 2023 | 15.74 | 15.74 | 15.48 | 15.49 | 11,908 | -0.16(-0.99%) |
Aug 28, 2023 | 15.82 | 15.82 | 15.63 | 15.64 | 14,194 | -0.19(-1.21%) |
Aug 25, 2023 | 15.79 | 15.90 | 15.78 | 15.84 | 10,104 | -0.04(-0.26%) |
Aug 24, 2023 | 15.63 | 15.88 | 15.63 | 15.88 | 25,305 | +0.39(+2.51%) |
Aug 23, 2023 | 15.52 | 15.64 | 15.46 | 15.49 | 15,922 | +0.05(+0.30%) |
Aug 22, 2023 | 15.20 | 15.48 | 15.20 | 15.44 | 18,194 | +0.37(+2.49%) |
Aug 21, 2023 | 14.99 | 15.11 | 14.99 | 15.07 | 12,471 | +0.14(+0.91%) |
Aug 18, 2023 | 15.03 | 15.04 | 14.87 | 14.93 | 14,926 | -0.15(-0.98%) |
Aug 17, 2023 | 14.97 | 15.09 | 14.83 | 15.08 | 6,793 | +0.25(+1.70%) |
Aug 16, 2023 | 14.79 | 14.84 | 14.63 | 14.83 | 15,431 | +0.04(+0.29%) |
Aug 15, 2023 | 14.78 | 14.83 | 14.71 | 14.78 | 23,748 | +0.08(+0.53%) |
Aug 14, 2023 | 14.72 | 14.72 | 14.71 | 14.71 | 2,457 | -0.03(-0.20%) |
Aug 11, 2023 | 14.72 | 14.73 | 14.70 | 14.73 | 3,491 | +0.03(+0.20%) |
Aug 10, 2023 | 14.56 | 14.71 | 14.52 | 14.71 | 1,897 | +0.01(+0.03%) |
Aug 09, 2023 | 14.56 | 14.70 | 14.56 | 14.70 | 38,069 | -0.00(-0.00%) |
Aug 08, 2023 | 14.75 | 14.75 | 14.63 | 14.70 | 60,498 | +0.14(+0.97%) |
Aug 07, 2023 | 14.62 | 14.62 | 14.56 | 14.56 | 2,426 | -0.07(-0.50%) |
Aug 04, 2023 | 14.50 | 14.63 | 14.47 | 14.63 | 1,519 | +0.05(+0.37%) |
Aug 03, 2023 | 14.56 | 14.64 | 14.54 | 14.58 | 1,352 | -0.05(-0.34%) |
Aug 02, 2023 | 14.68 | 14.69 | 14.57 | 14.63 | 5,070 | +0.09(+0.63%) |
Aug 01, 2023 | 14.47 | 14.54 | 14.47 | 14.54 | 3,114 | +0.08(+0.59%) |
Jul 31, 2023 | 14.49 | 14.49 | 14.36 | 14.45 | 18,220 | -0.02(-0.14%) |
Jul 28, 2023 | 14.48 | 14.53 | 14.44 | 14.47 | 3,855 | -0.16(-1.08%) |
Jul 27, 2023 | 14.47 | 14.63 | 14.43 | 14.63 | 3,562 | +0.07(+0.50%) |
Jul 26, 2023 | 14.64 | 14.64 | 14.51 | 14.56 | 2,670 | -0.12(-0.81%) |
Jul 25, 2023 | 14.69 | 14.71 | 14.67 | 14.67 | 8,549 | +0.01(+0.04%) |
Jul 24, 2023 | 14.68 | 14.72 | 14.67 | 14.67 | 2,136 | -0.09(-0.62%) |
Jul 21, 2023 | 14.64 | 14.76 | 14.64 | 14.76 | 1,437 | +0.01(+0.04%) |
Jul 20, 2023 | 14.75 | 14.79 | 14.69 | 14.75 | 4,323 | +0.06(+0.43%) |
Jul 19, 2023 | 14.67 | 14.77 | 14.66 | 14.69 | 6,314 | -0.08(-0.53%) |
Jul 18, 2023 | 14.71 | 14.84 | 14.69 | 14.77 | 6,052 | -0.07(-0.49%) |
Jul 17, 2023 | 14.88 | 14.88 | 14.78 | 14.84 | 18,218 | +0.04(+0.30%) |
Jul 14, 2023 | 14.63 | 14.85 | 14.63 | 14.80 | 18,633 | +0.25(+1.69%) |
Jul 13, 2023 | 14.50 | 14.55 | 14.50 | 14.55 | 2,520 | +0.11(+0.76%) |
Jul 12, 2023 | 14.31 | 14.44 | 14.29 | 14.44 | 12,112 | +0.06(+0.41%) |
Jul 11, 2023 | 14.47 | 14.47 | 14.36 | 14.38 | 14,295 | -0.20(-1.37%) |
Jul 10, 2023 | 14.63 | 14.69 | 14.57 | 14.58 | 5,893 | -0.25(-1.71%) |
Jul 07, 2023 | 14.78 | 14.84 | 14.71 | 14.84 | 3,321 | +0.01(+0.10%) |
Jul 06, 2023 | 14.77 | 14.87 | 14.77 | 14.82 | 18,760 | +0.13(+0.86%) |
Jul 05, 2023 | 14.69 | 14.78 | 14.69 | 14.70 | 3,070 | +0.03(+0.23%) |