Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.65 | 17.74 | 17.59 | 17.67 | 52,177 | +0.13(+0.74%) |
Sep 28, 2023 | 17.42 | 17.57 | 17.33 | 17.54 | 75,930 | +0.01(+0.06%) |
Sep 27, 2023 | 17.70 | 17.70 | 17.52 | 17.53 | 26,050 | -0.12(-0.68%) |
Sep 26, 2023 | 17.70 | 17.71 | 17.61 | 17.65 | 60,361 | -0.03(-0.17%) |
Sep 25, 2023 | 17.75 | 17.71 | 17.65 | 17.68 | 78,387 | -0.36(-2.00%) |
Sep 22, 2023 | 17.91 | 18.08 | 17.86 | 18.04 | 54,985 | +0.10(+0.56%) |
Sep 21, 2023 | 18.05 | 18.09 | 17.94 | 17.94 | 81,642 | -0.25(-1.37%) |
Sep 20, 2023 | 18.21 | 18.27 | 18.19 | 18.19 | 14,992 | -0.01(-0.05%) |
Sep 19, 2023 | 18.22 | 18.25 | 18.18 | 18.20 | 32,020 | -0.18(-0.98%) |
Sep 18, 2023 | 18.35 | 18.39 | 18.32 | 18.38 | 64,649 | +0.00(+0.00%) |
Sep 15, 2023 | 18.45 | 18.49 | 18.37 | 18.38 | 41,855 | -0.13(-0.70%) |
Sep 14, 2023 | 18.54 | 18.55 | 18.47 | 18.51 | 24,981 | +0.05(+0.27%) |
Sep 13, 2023 | 18.47 | 18.55 | 18.42 | 18.46 | 42,549 | -0.05(-0.27%) |
Sep 12, 2023 | 18.46 | 18.52 | 18.42 | 18.51 | 22,299 | -0.03(-0.16%) |
Sep 11, 2023 | 18.51 | 18.54 | 18.46 | 18.54 | 40,659 | -0.10(-0.54%) |
Sep 08, 2023 | 18.60 | 18.70 | 18.56 | 18.64 | 61,667 | +0.01(+0.05%) |
Sep 07, 2023 | 18.51 | 18.64 | 18.50 | 18.63 | 17,106 | +0.11(+0.59%) |
Sep 06, 2023 | 18.55 | 18.59 | 18.45 | 18.52 | 23,445 | -0.01(-0.05%) |
Sep 05, 2023 | 18.67 | 18.67 | 18.48 | 18.53 | 14,104 | -0.28(-1.49%) |
Sep 01, 2023 | 18.81 | 0 | -0.06(-0.32%) | |||
Aug 31, 2023 | 18.83 | 18.93 | 18.83 | 18.87 | 10,726 | +0.05(+0.27%) |
Aug 30, 2023 | 18.78 | 18.82 | 18.71 | 18.82 | 11,226 | +0.05(+0.27%) |
Aug 29, 2023 | 18.56 | 18.80 | 18.56 | 18.77 | 39,259 | +0.17(+0.91%) |
Aug 28, 2023 | 18.60 | 18.60 | 18.51 | 18.60 | 12,307 | +0.07(+0.38%) |
Aug 25, 2023 | 18.41 | 18.55 | 18.41 | 18.53 | 38,097 | -0.05(-0.27%) |
Aug 24, 2023 | 18.59 | 18.64 | 18.56 | 18.58 | 13,802 | -0.05(-0.27%) |
Aug 23, 2023 | 18.41 | 18.67 | 18.41 | 18.63 | 43,004 | +0.36(+1.97%) |
Aug 22, 2023 | 18.25 | 18.32 | 18.19 | 18.27 | 36,439 | +0.01(+0.05%) |
Aug 21, 2023 | 18.35 | 18.35 | 18.25 | 18.26 | 75,527 | -0.21(-1.14%) |
Aug 18, 2023 | 18.42 | 18.55 | 18.40 | 18.47 | 22,293 | +0.12(+0.65%) |
Aug 17, 2023 | 18.27 | 18.35 | 18.25 | 18.35 | 75,794 | +0.08(+0.44%) |
Aug 16, 2023 | 18.33 | 18.40 | 18.26 | 18.27 | 31,115 | -0.09(-0.49%) |
Aug 15, 2023 | 18.46 | 18.50 | 18.36 | 18.36 | 24,885 | -0.17(-0.92%) |
Aug 14, 2023 | 18.55 | 18.63 | 18.50 | 18.53 | 47,070 | -0.11(-0.59%) |
Aug 11, 2023 | 18.58 | 18.65 | 18.55 | 18.64 | 18,025 | -0.05(-0.27%) |
Aug 10, 2023 | 18.85 | 18.87 | 18.67 | 18.69 | 30,928 | -0.19(-1.01%) |
Aug 09, 2023 | 18.82 | 18.91 | 18.81 | 18.88 | 31,729 | +0.08(+0.43%) |
Aug 08, 2023 | 18.99 | 19.01 | 18.80 | 18.80 | 35,508 | +0.00(+0.00%) |
Aug 04, 2023 | 18.80 | 0 | +0.41(+2.23%) | |||
Aug 03, 2023 | 18.51 | 18.51 | 18.38 | 18.39 | 58,801 | -0.36(-1.92%) |
Aug 02, 2023 | 18.75 | 18.80 | 18.71 | 18.75 | 59,164 | -0.13(-0.69%) |
Aug 01, 2023 | 18.90 | 18.96 | 18.83 | 18.88 | 41,389 | -0.27(-1.41%) |
Jul 31, 2023 | 19.10 | 19.19 | 19.07 | 19.15 | 30,534 | +0.07(+0.37%) |
Jul 28, 2023 | 18.85 | 19.08 | 18.85 | 19.08 | 20,322 | +0.26(+1.38%) |
Jul 27, 2023 | 18.99 | 18.99 | 18.76 | 18.82 | 116,369 | -0.34(-1.77%) |
Jul 26, 2023 | 19.12 | 19.19 | 19.09 | 19.16 | 24,256 | +0.13(+0.68%) |
Jul 25, 2023 | 19.00 | 19.06 | 18.95 | 19.03 | 72,883 | -0.09(-0.47%) |
Jul 24, 2023 | 19.33 | 19.33 | 19.10 | 19.12 | 45,762 | -0.18(-0.93%) |
Jul 21, 2023 | 19.26 | 19.33 | 19.24 | 19.30 | 48,026 | +0.16(+0.84%) |
Jul 20, 2023 | 19.34 | 19.34 | 19.12 | 19.14 | 32,814 | -0.29(-1.49%) |
Jul 19, 2023 | 19.34 | 19.43 | 19.25 | 19.43 | 64,757 | +0.12(+0.62%) |
Jul 18, 2023 | 19.34 | 19.41 | 19.28 | 19.31 | 49,629 | +0.05(+0.26%) |
Jul 17, 2023 | 19.29 | 19.30 | 19.20 | 19.26 | 72,639 | -0.05(-0.26%) |
Jul 14, 2023 | 19.32 | 19.36 | 19.22 | 19.31 | 35,017 | -0.04(-0.21%) |
Jul 13, 2023 | 19.26 | 19.36 | 19.20 | 19.35 | 32,064 | +0.09(+0.47%) |
Jul 12, 2023 | 19.10 | 19.29 | 19.05 | 19.26 | 33,237 | +0.22(+1.16%) |
Jul 11, 2023 | 19.08 | 19.10 | 19.01 | 19.04 | 33,371 | -0.05(-0.26%) |
Jul 10, 2023 | 18.98 | 19.11 | 18.98 | 19.09 | 44,371 | +0.03(+0.16%) |
Jul 07, 2023 | 19.10 | 19.11 | 19.01 | 19.06 | 117,864 | -0.18(-0.94%) |
Jul 06, 2023 | 19.27 | 19.30 | 19.19 | 19.24 | 25,102 | -0.12(-0.62%) |
Jul 05, 2023 | 19.52 | 19.52 | 19.32 | 19.36 | 28,905 | -0.21(-1.07%) |