Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.41 | 17.78 | 16.24 | 17.77 | 612,251 | +1.53(+9.42%) |
Sep 28, 2023 | 16.06 | 16.32 | 15.52 | 16.24 | 269,233 | +0.45(+2.85%) |
Sep 27, 2023 | 16.21 | 16.38 | 15.15 | 15.79 | 268,997 | -0.43(-2.65%) |
Sep 26, 2023 | 16.35 | 16.87 | 16.18 | 16.22 | 203,891 | -0.12(-0.73%) |
Sep 25, 2023 | 16.89 | 16.45 | 15.99 | 16.34 | 216,851 | -0.61(-3.60%) |
Sep 22, 2023 | 17.00 | 17.58 | 16.83 | 16.95 | 369,817 | +0.06(+0.36%) |
Sep 21, 2023 | 16.70 | 17.25 | 16.38 | 16.89 | 280,860 | +0.14(+0.84%) |
Sep 20, 2023 | 17.40 | 17.72 | 16.74 | 16.75 | 392,409 | -0.25(-1.47%) |
Sep 19, 2023 | 16.61 | 17.38 | 16.24 | 17.00 | 483,570 | +0.45(+2.72%) |
Sep 18, 2023 | 16.04 | 16.59 | 15.64 | 16.55 | 499,679 | +0.41(+2.54%) |
Sep 15, 2023 | 14.82 | 16.24 | 14.82 | 16.14 | 1,391,892 | +1.39(+9.42%) |
Sep 14, 2023 | 15.03 | 15.37 | 14.61 | 14.75 | 359,931 | -0.24(-1.60%) |
Sep 13, 2023 | 16.34 | 16.45 | 14.90 | 14.99 | 446,923 | -1.44(-8.76%) |
Sep 12, 2023 | 17.04 | 17.25 | 16.38 | 16.43 | 253,844 | -0.55(-3.24%) |
Sep 11, 2023 | 16.47 | 17.13 | 16.39 | 16.98 | 208,175 | +0.93(+5.79%) |
Sep 08, 2023 | 15.49 | 16.19 | 15.34 | 16.05 | 579,288 | +0.55(+3.55%) |
Sep 07, 2023 | 16.09 | 16.18 | 15.41 | 15.50 | 522,657 | -0.65(-4.02%) |
Sep 06, 2023 | 16.59 | 16.65 | 15.79 | 16.15 | 295,195 | -0.47(-2.83%) |
Sep 05, 2023 | 16.66 | 17.10 | 16.50 | 16.62 | 249,264 | -0.04(-0.24%) |
Sep 01, 2023 | 17.63 | 17.77 | 16.56 | 16.66 | 295,421 | -0.85(-4.85%) |
Aug 31, 2023 | 17.56 | 17.62 | 17.35 | 17.51 | 305,994 | +0.02(+0.11%) |
Aug 30, 2023 | 17.33 | 17.55 | 17.21 | 17.49 | 309,658 | +0.09(+0.52%) |
Aug 29, 2023 | 17.31 | 17.48 | 17.20 | 17.40 | 129,744 | +0.15(+0.87%) |
Aug 28, 2023 | 17.43 | 17.50 | 17.14 | 17.25 | 142,494 | -0.13(-0.75%) |
Aug 25, 2023 | 17.44 | 17.57 | 17.09 | 17.38 | 140,830 | -0.02(-0.11%) |
Aug 24, 2023 | 17.49 | 17.56 | 17.22 | 17.40 | 166,815 | +0.05(+0.29%) |
Aug 23, 2023 | 17.34 | 17.45 | 16.91 | 17.35 | 246,244 | +0.11(+0.64%) |
Aug 22, 2023 | 17.19 | 17.45 | 16.94 | 17.24 | 159,926 | +0.12(+0.70%) |
Aug 21, 2023 | 17.12 | 17.55 | 16.62 | 17.12 | 379,584 | +0.00(+0.00%) |
Aug 18, 2023 | 16.61 | 17.35 | 16.61 | 17.12 | 305,286 | +0.64(+3.88%) |
Aug 17, 2023 | 16.81 | 16.81 | 16.30 | 16.48 | 367,311 | -0.29(-1.73%) |
Aug 16, 2023 | 16.90 | 17.07 | 16.65 | 16.77 | 293,950 | -0.23(-1.35%) |
Aug 15, 2023 | 16.88 | 17.28 | 16.72 | 17.00 | 275,658 | +0.17(+1.01%) |
Aug 14, 2023 | 16.73 | 16.95 | 16.25 | 16.83 | 440,690 | +0.01(+0.06%) |
Aug 11, 2023 | 16.72 | 17.26 | 16.30 | 16.82 | 285,006 | -0.19(-1.12%) |
Aug 10, 2023 | 17.35 | 17.41 | 16.70 | 17.01 | 375,541 | -0.25(-1.45%) |
Aug 09, 2023 | 16.88 | 17.41 | 16.56 | 17.26 | 352,400 | +0.33(+1.95%) |
Aug 08, 2023 | 17.08 | 17.08 | 16.49 | 16.93 | 309,561 | -0.08(-0.47%) |
Aug 07, 2023 | 17.04 | 17.21 | 16.79 | 17.01 | 311,371 | -0.06(-0.35%) |
Aug 04, 2023 | 17.31 | 17.63 | 16.97 | 17.07 | 581,119 | -0.26(-1.50%) |
Aug 03, 2023 | 17.06 | 17.53 | 17.01 | 17.33 | 695,118 | +0.07(+0.41%) |
Aug 02, 2023 | 17.47 | 17.52 | 16.80 | 17.26 | 2,953,551 | -1.01(-5.53%) |
Aug 01, 2023 | 20.14 | 20.44 | 18.12 | 18.27 | 1,208,478 | -3.74(-16.99%) |
Jul 31, 2023 | 22.87 | 23.50 | 21.75 | 22.01 | 658,146 | -0.90(-3.93%) |
Jul 28, 2023 | 23.20 | 24.36 | 22.85 | 22.91 | 580,673 | -0.08(-0.35%) |
Jul 27, 2023 | 20.21 | 23.06 | 20.10 | 22.99 | 955,387 | +3.12(+15.70%) |
Jul 26, 2023 | 18.83 | 20.28 | 17.53 | 19.87 | 1,001,181 | +1.84(+10.17%) |
Jul 25, 2023 | 20.71 | 21.18 | 17.71 | 18.04 | 2,986,079 | -5.95(-24.82%) |
Jul 24, 2023 | 24.43 | 25.25 | 23.42 | 23.99 | 295,058 | -0.63(-2.56%) |
Jul 21, 2023 | 23.50 | 24.68 | 23.17 | 24.62 | 397,693 | +1.38(+5.94%) |
Jul 20, 2023 | 20.99 | 23.87 | 20.91 | 23.24 | 1,096,986 | +3.13(+15.56%) |
Jul 19, 2023 | 18.71 | 20.13 | 18.65 | 20.11 | 652,389 | +1.46(+7.83%) |
Jul 18, 2023 | 19.33 | 19.83 | 18.61 | 18.65 | 185,307 | -0.15(-0.80%) |
Jul 17, 2023 | 17.70 | 18.91 | 17.69 | 18.80 | 193,307 | +1.15(+6.52%) |
Jul 14, 2023 | 17.56 | 17.75 | 17.41 | 17.65 | 67,089 | +0.12(+0.68%) |
Jul 13, 2023 | 17.50 | 17.78 | 17.33 | 17.53 | 86,924 | +0.25(+1.45%) |
Jul 12, 2023 | 17.74 | 17.74 | 17.20 | 17.28 | 98,205 | -0.23(-1.31%) |
Jul 11, 2023 | 17.80 | 17.80 | 17.34 | 17.51 | 78,864 | -0.31(-1.74%) |
Jul 10, 2023 | 17.59 | 18.04 | 17.59 | 17.82 | 56,273 | +0.21(+1.19%) |
Jul 07, 2023 | 17.25 | 17.68 | 17.25 | 17.61 | 64,954 | +0.36(+2.09%) |
Jul 06, 2023 | 17.49 | 17.55 | 16.94 | 17.25 | 129,696 | -0.37(-2.10%) |
Jul 05, 2023 | 17.30 | 17.85 | 17.20 | 17.62 | 108,397 | +0.32(+1.85%) |