Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.30 | 16.37 | 16.30 | 16.33 | 2,834 | +0.27(+1.66%) |
Oct 30, 2023 | 16.06 | 16.06 | 16.04 | 16.06 | 410 | +0.24(+1.49%) |
Oct 27, 2023 | 15.81 | 15.84 | 15.81 | 15.83 | 993 | -0.11(-0.66%) |
Oct 26, 2023 | 15.97 | 15.99 | 15.82 | 15.93 | 12,754 | -0.05(-0.34%) |
Oct 25, 2023 | 16.03 | 16.03 | 15.97 | 15.99 | 3,478 | -0.14(-0.87%) |
Oct 24, 2023 | 16.12 | 16.13 | 16.09 | 16.13 | 3,306 | +0.05(+0.29%) |
Oct 23, 2023 | 16.03 | 16.11 | 16.01 | 16.08 | 1,924 | -0.01(-0.06%) |
Oct 20, 2023 | 16.18 | 16.21 | 16.09 | 16.09 | 4,124 | -0.18(-1.10%) |
Oct 19, 2023 | 16.32 | 16.40 | 16.27 | 16.27 | 1,272 | -0.16(-1.00%) |
Oct 18, 2023 | 16.59 | 16.59 | 16.43 | 16.43 | 3,629 | -0.30(-1.81%) |
Oct 17, 2023 | 16.68 | 16.77 | 16.68 | 16.74 | 2,682 | +0.03(+0.18%) |
Oct 16, 2023 | 16.62 | 16.71 | 16.62 | 16.71 | 266 | +0.17(+1.01%) |
Oct 13, 2023 | 16.62 | 16.67 | 16.52 | 16.54 | 1,965 | -0.13(-0.80%) |
Oct 12, 2023 | 16.86 | 16.86 | 16.65 | 16.67 | 9,210 | -0.27(-1.59%) |
Oct 11, 2023 | 16.92 | 16.96 | 16.85 | 16.94 | 8,638 | +0.16(+0.96%) |
Oct 10, 2023 | 16.85 | 16.85 | 16.77 | 16.78 | 11,432 | +0.21(+1.29%) |
Oct 09, 2023 | 16.47 | 16.57 | 16.46 | 16.57 | 1,322 | -0.04(-0.25%) |
Oct 06, 2023 | 16.43 | 16.62 | 16.37 | 16.61 | 1,951 | +0.12(+0.71%) |
Oct 05, 2023 | 16.48 | 16.51 | 16.45 | 16.49 | 1,868 | +0.01(+0.06%) |
Oct 04, 2023 | 16.32 | 16.48 | 16.28 | 16.48 | 2,171 | +0.19(+1.14%) |
Oct 03, 2023 | 16.42 | 16.44 | 16.27 | 16.30 | 1,528 | -0.25(-1.53%) |
Oct 02, 2023 | 16.65 | 16.65 | 16.51 | 16.55 | 17,080 | -0.37(-2.21%) |
Sep 29, 2023 | 16.94 | 16.95 | 16.91 | 16.93 | 7,687 | +0.20(+1.19%) |
Sep 28, 2023 | 16.71 | 16.73 | 16.71 | 16.73 | 811 | +0.17(+1.05%) |
Sep 27, 2023 | 16.66 | 16.66 | 16.50 | 16.55 | 5,138 | -0.22(-1.31%) |
Sep 26, 2023 | 16.85 | 16.85 | 16.76 | 16.77 | 1,348 | -0.27(-1.61%) |
Sep 25, 2023 | 17.04 | 17.05 | 17.04 | 17.05 | 1,987 | -0.24(-1.41%) |
Sep 22, 2023 | 17.35 | 17.36 | 17.29 | 17.29 | 46,204 | -0.06(-0.37%) |
Sep 21, 2023 | 17.49 | 17.50 | 17.33 | 17.35 | 8,022 | -0.23(-1.33%) |
Sep 20, 2023 | 17.76 | 17.78 | 17.59 | 17.59 | 7,921 | -0.02(-0.11%) |
Sep 19, 2023 | 17.62 | 17.62 | 17.57 | 17.61 | 8,730 | +0.03(+0.17%) |
Sep 18, 2023 | 17.58 | 17.61 | 17.57 | 17.58 | 1,827 | -0.10(-0.58%) |
Sep 15, 2023 | 17.70 | 17.71 | 17.66 | 17.68 | 1,479 | +0.09(+0.52%) |
Sep 14, 2023 | 17.55 | 17.59 | 17.55 | 17.59 | 3,879 | +0.15(+0.84%) |
Sep 13, 2023 | 17.43 | 17.47 | 17.42 | 17.44 | 2,188 | +0.00(+0.00%) |
Sep 12, 2023 | 17.58 | 17.58 | 17.44 | 17.44 | 5,838 | -0.29(-1.65%) |
Sep 11, 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 2,732 | +0.24(+1.40%) |
Sep 08, 2023 | 17.54 | 17.54 | 17.49 | 17.49 | 424 | -0.01(-0.05%) |
Sep 07, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 674 | -0.11(-0.61%) |
Sep 06, 2023 | 17.56 | 17.61 | 17.56 | 17.61 | 733 | +0.11(+0.61%) |
Sep 05, 2023 | 17.65 | 17.65 | 17.50 | 17.50 | 1,714 | -0.24(-1.38%) |
Sep 01, 2023 | 17.84 | 17.84 | 17.74 | 17.74 | 4,490 | -0.07(-0.39%) |
Aug 31, 2023 | 17.83 | 17.83 | 17.78 | 17.81 | 31,849 | -0.11(-0.64%) |
Aug 30, 2023 | 17.94 | 17.94 | 17.93 | 17.93 | 515 | -0.10(-0.56%) |
Aug 29, 2023 | 17.92 | 18.03 | 17.92 | 18.03 | 1,938 | +0.30(+1.71%) |
Aug 28, 2023 | 17.73 | 17.74 | 17.73 | 17.73 | 20,344 | +0.11(+0.61%) |
Aug 25, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 102 | +0.06(+0.32%) |
Aug 24, 2023 | 17.64 | 17.67 | 17.56 | 17.56 | 759 | -0.12(-0.65%) |
Aug 23, 2023 | 17.57 | 17.69 | 17.56 | 17.68 | 3,222 | +0.07(+0.39%) |
Aug 22, 2023 | 17.67 | 17.67 | 17.61 | 17.61 | 2,850 | -0.04(-0.22%) |
Aug 21, 2023 | 17.63 | 17.69 | 17.56 | 17.65 | 1,984 | +0.11(+0.61%) |
Aug 18, 2023 | 17.43 | 17.54 | 17.43 | 17.54 | 1,224 | -0.05(-0.28%) |
Aug 17, 2023 | 17.68 | 17.68 | 17.57 | 17.59 | 4,023 | -0.13(-0.76%) |
Aug 16, 2023 | 17.78 | 17.78 | 17.71 | 17.72 | 1,238 | -0.14(-0.78%) |
Aug 15, 2023 | 17.93 | 17.93 | 17.86 | 17.86 | 2,668 | -0.17(-0.95%) |
Aug 14, 2023 | 17.92 | 18.03 | 17.88 | 18.03 | 4,929 | +0.01(+0.07%) |
Aug 11, 2023 | 18.08 | 18.08 | 18.02 | 18.02 | 1,466 | -0.20(-1.12%) |
Aug 10, 2023 | 18.27 | 18.27 | 18.22 | 18.22 | 3,707 | +0.02(+0.09%) |
Aug 09, 2023 | 18.16 | 18.22 | 18.14 | 18.21 | 2,086 | +0.11(+0.61%) |
Aug 08, 2023 | 18.03 | 18.10 | 18.10 | 18.10 | 206 | -0.08(-0.42%) |
Aug 07, 2023 | 18.16 | 18.18 | 18.16 | 18.17 | 1,139 | +0.02(+0.11%) |
Aug 04, 2023 | 18.24 | 18.25 | 18.16 | 18.16 | 847 | +0.04(+0.20%) |
Aug 03, 2023 | 18.12 | 18.17 | 18.11 | 18.12 | 915 | +0.00(+0.01%) |
Aug 02, 2023 | 18.18 | 18.18 | 18.03 | 18.12 | 9,088 | -0.18(-0.96%) |