Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.14 | 15.24 | 15.13 | 15.24 | 383,431 | +0.13(+0.89%) |
Oct 30, 2023 | 15.10 | 15.17 | 15.06 | 15.10 | 396,103 | +0.00(+0.00%) |
Oct 27, 2023 | 15.24 | 15.25 | 15.07 | 15.10 | 315,661 | -0.11(-0.70%) |
Oct 26, 2023 | 15.20 | 15.29 | 15.17 | 15.21 | 373,356 | -0.02(-0.13%) |
Oct 25, 2023 | 15.31 | 15.31 | 15.21 | 15.23 | 296,420 | -0.14(-0.94%) |
Oct 24, 2023 | 15.19 | 15.37 | 15.19 | 15.37 | 345,643 | +0.19(+1.27%) |
Oct 23, 2023 | 15.14 | 15.18 | 15.04 | 15.18 | 398,262 | -0.01(-0.06%) |
Oct 20, 2023 | 15.14 | 15.20 | 14.99 | 15.19 | 385,280 | +0.06(+0.38%) |
Oct 19, 2023 | 15.25 | 15.29 | 15.07 | 15.13 | 439,122 | -0.11(-0.69%) |
Oct 18, 2023 | 15.31 | 15.31 | 15.19 | 15.24 | 455,612 | -0.15(-1.00%) |
Oct 17, 2023 | 15.36 | 15.41 | 15.28 | 15.39 | 438,326 | -0.06(-0.37%) |
Oct 16, 2023 | 15.46 | 15.46 | 15.33 | 15.45 | 428,717 | +0.00(+0.00%) |
Oct 13, 2023 | 15.51 | 15.55 | 15.40 | 15.45 | 1,708,443 | +0.02(+0.13%) |
Oct 12, 2023 | 15.55 | 15.57 | 15.41 | 15.43 | 1,384,305 | -0.15(-0.99%) |
Oct 11, 2023 | 15.58 | 15.60 | 15.52 | 15.58 | 600,555 | +0.09(+0.56%) |
Oct 10, 2023 | 15.40 | 15.54 | 15.35 | 15.50 | 375,531 | +0.10(+0.62%) |
Oct 09, 2023 | 15.28 | 15.44 | 15.27 | 15.40 | 308,988 | +0.09(+0.57%) |
Oct 06, 2023 | 15.23 | 15.34 | 15.10 | 15.31 | 787,627 | +0.01(+0.06%) |
Oct 05, 2023 | 15.31 | 15.38 | 15.26 | 15.30 | 435,052 | -0.03(-0.19%) |
Oct 04, 2023 | 15.45 | 15.51 | 15.32 | 15.33 | 509,135 | -0.09(-0.56%) |
Oct 03, 2023 | 15.66 | 15.66 | 15.32 | 15.42 | 562,500 | -0.32(-2.02%) |
Oct 02, 2023 | 16.07 | 16.11 | 15.69 | 15.74 | 854,568 | -0.33(-2.06%) |
Sep 29, 2023 | 16.11 | 16.19 | 16.01 | 16.07 | 420,377 | +0.05(+0.30%) |
Sep 28, 2023 | 15.93 | 16.04 | 15.92 | 16.02 | 359,268 | +0.05(+0.30%) |
Sep 27, 2023 | 16.06 | 16.06 | 15.92 | 15.97 | 412,892 | +0.00(+0.00%) |
Sep 26, 2023 | 16.11 | 16.11 | 15.96 | 15.97 | 371,692 | -0.14(-0.89%) |
Sep 25, 2023 | 16.11 | 16.14 | 16.08 | 16.12 | 829,116 | -0.02(-0.12%) |
Sep 22, 2023 | 16.17 | 16.18 | 16.11 | 16.14 | 324,293 | +0.00(+0.00%) |
Sep 21, 2023 | 16.27 | 16.27 | 16.08 | 16.14 | 476,094 | -0.22(-1.34%) |
Sep 20, 2023 | 16.39 | 16.46 | 16.35 | 16.36 | 461,025 | -0.01(-0.06%) |
Sep 19, 2023 | 16.35 | 16.38 | 16.33 | 16.36 | 476,263 | +0.01(+0.06%) |
Sep 18, 2023 | 16.33 | 16.38 | 16.28 | 16.36 | 314,430 | +0.05(+0.29%) |
Sep 15, 2023 | 16.34 | 16.36 | 16.27 | 16.31 | 317,113 | -0.05(-0.29%) |
Sep 14, 2023 | 16.33 | 16.37 | 16.31 | 16.36 | 338,984 | +0.05(+0.29%) |
Sep 13, 2023 | 16.28 | 16.31 | 16.25 | 16.31 | 217,180 | +0.02(+0.12%) |
Sep 12, 2023 | 16.29 | 16.32 | 16.25 | 16.29 | 501,075 | +0.01(+0.06%) |
Sep 11, 2023 | 16.36 | 16.36 | 16.28 | 16.28 | 546,843 | -0.06(-0.35%) |
Sep 08, 2023 | 16.32 | 16.36 | 16.27 | 16.34 | 381,078 | +0.05(+0.29%) |
Sep 07, 2023 | 16.29 | 16.32 | 16.25 | 16.29 | 244,740 | -0.03(-0.18%) |
Sep 06, 2023 | 16.40 | 16.40 | 16.28 | 16.32 | 308,756 | -0.08(-0.47%) |
Sep 05, 2023 | 16.49 | 16.49 | 16.36 | 16.39 | 305,682 | -0.11(-0.69%) |
Sep 01, 2023 | 16.63 | 16.63 | 16.45 | 16.51 | 387,842 | -0.08(-0.48%) |
Aug 31, 2023 | 16.40 | 16.59 | 16.33 | 16.59 | 473,152 | +0.26(+1.57%) |
Aug 30, 2023 | 16.34 | 16.35 | 16.29 | 16.33 | 561,110 | +0.03(+0.17%) |
Aug 29, 2023 | 16.24 | 16.30 | 16.20 | 16.30 | 320,852 | +0.10(+0.64%) |
Aug 28, 2023 | 16.14 | 16.21 | 16.14 | 16.20 | 417,879 | +0.09(+0.53%) |
Aug 25, 2023 | 16.10 | 16.14 | 16.04 | 16.11 | 338,748 | +0.03(+0.18%) |
Aug 24, 2023 | 16.15 | 16.19 | 16.08 | 16.09 | 279,277 | -0.08(-0.47%) |
Aug 23, 2023 | 16.05 | 16.18 | 16.05 | 16.16 | 609,640 | +0.13(+0.83%) |
Aug 22, 2023 | 16.10 | 16.11 | 16.02 | 16.03 | 332,430 | -0.05(-0.29%) |
Aug 21, 2023 | 16.13 | 16.13 | 16.00 | 16.08 | 379,171 | -0.06(-0.35%) |
Aug 18, 2023 | 16.14 | 16.18 | 16.12 | 16.13 | 354,229 | -0.04(-0.23%) |
Aug 17, 2023 | 16.22 | 16.22 | 16.12 | 16.17 | 358,384 | -0.06(-0.35%) |
Aug 16, 2023 | 16.27 | 16.27 | 16.18 | 16.23 | 374,909 | -0.06(-0.35%) |
Aug 15, 2023 | 16.36 | 16.36 | 16.25 | 16.28 | 386,538 | -0.09(-0.58%) |
Aug 14, 2023 | 16.42 | 16.42 | 16.32 | 16.38 | 410,472 | -0.01(-0.06%) |
Aug 11, 2023 | 16.36 | 16.40 | 16.30 | 16.39 | 416,277 | +0.01(+0.06%) |
Aug 10, 2023 | 16.43 | 16.45 | 16.33 | 16.38 | 388,649 | -0.01(-0.06%) |
Aug 09, 2023 | 16.43 | 16.44 | 16.36 | 16.39 | 420,178 | -0.03(-0.17%) |
Aug 08, 2023 | 16.34 | 16.43 | 16.33 | 16.42 | 424,744 | +0.04(+0.23%) |
Aug 07, 2023 | 16.36 | 16.41 | 16.34 | 16.38 | 687,583 | +0.03(+0.17%) |
Aug 04, 2023 | 16.32 | 16.43 | 16.32 | 16.35 | 315,062 | +0.09(+0.58%) |
Aug 03, 2023 | 16.34 | 16.34 | 16.21 | 16.26 | 455,692 | -0.16(-0.98%) |
Aug 02, 2023 | 16.44 | 16.44 | 16.30 | 16.42 | 479,898 | -0.09(-0.57%) |