Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.47 | 15.47 | 14.67 | 14.67 | 2,860 | -0.90(-5.78%) |
Oct 30, 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 429 | -0.08(-0.51%) |
Oct 27, 2023 | 16.24 | 16.24 | 15.54 | 15.65 | 2,190 | -0.59(-3.63%) |
Oct 26, 2023 | 17.24 | 17.54 | 15.50 | 16.24 | 3,337 | +0.58(+3.70%) |
Oct 25, 2023 | 16.01 | 16.01 | 15.38 | 15.66 | 2,577 | -0.35(-2.19%) |
Oct 24, 2023 | 16.70 | 16.94 | 15.88 | 16.01 | 8,159 | -1.14(-6.65%) |
Oct 23, 2023 | 17.00 | 17.15 | 16.75 | 17.15 | 1,830 | -0.50(-2.83%) |
Oct 20, 2023 | 17.61 | 18.25 | 17.50 | 17.65 | 3,210 | -0.59(-3.23%) |
Oct 17, 2023 | 18.24 | 357 | +0.56(+3.17%) | |||
Oct 16, 2023 | 18.02 | 17.92 | 17.58 | 17.68 | 2,807 | -0.60(-3.28%) |
Oct 13, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 1,369 | +0.00(+0.00%) |
Oct 12, 2023 | 18.87 | 18.87 | 18.28 | 18.28 | 918 | -0.08(-0.44%) |
Oct 11, 2023 | 19.41 | 19.41 | 18.36 | 18.36 | 2,151 | -1.89(-9.33%) |
Oct 10, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 755 | +1.55(+8.29%) |
Oct 09, 2023 | 18.10 | 18.80 | 18.10 | 18.70 | 2,426 | -0.50(-2.60%) |
Oct 06, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 670 | +0.17(+0.89%) |
Oct 05, 2023 | 18.39 | 19.03 | 18.39 | 19.03 | 5,429 | +0.82(+4.50%) |
Oct 04, 2023 | 18.47 | 18.47 | 18.01 | 18.21 | 2,985 | -0.04(-0.22%) |
Oct 03, 2023 | 18.19 | 18.25 | 18.19 | 18.25 | 1,005 | +0.11(+0.61%) |
Oct 02, 2023 | 18.58 | 18.61 | 18.14 | 18.14 | 1,704 | -0.71(-3.77%) |
Sep 29, 2023 | 19.00 | 19.00 | 18.76 | 18.85 | 3,210 | +0.10(+0.53%) |
Sep 28, 2023 | 18.75 | 18.75 | 18.74 | 18.75 | 1,991 | -0.15(-0.79%) |
Sep 27, 2023 | 19.26 | 19.27 | 18.75 | 18.90 | 5,954 | +0.15(+0.80%) |
Sep 26, 2023 | 19.05 | 19.20 | 18.75 | 18.75 | 2,187 | -0.45(-2.34%) |
Sep 25, 2023 | 18.84 | 19.70 | 19.20 | 19.20 | 3,166 | -0.85(-4.24%) |
Sep 20, 2023 | 20.05 | 262 | +0.10(+0.48%) | |||
Sep 18, 2023 | 19.95 | 120 | -0.70(-3.37%) | |||
Sep 15, 2023 | 21.50 | 21.50 | 20.65 | 20.65 | 2,699 | -0.60(-2.82%) |
Sep 14, 2023 | 21.02 | 21.63 | 21.02 | 21.25 | 7,497 | +0.83(+4.06%) |
Sep 13, 2023 | 20.86 | 20.86 | 20.42 | 20.42 | 465 | -0.42(-2.02%) |
Sep 12, 2023 | 21.48 | 21.48 | 20.84 | 20.84 | 760 | -1.26(-5.70%) |
Sep 11, 2023 | 21.53 | 22.20 | 20.46 | 22.10 | 1,984 | +0.35(+1.61%) |
Sep 08, 2023 | 21.57 | 21.75 | 21.57 | 21.75 | 3,308 | -0.25(-1.14%) |
Sep 05, 2023 | 22.00 | 260 | +0.37(+1.71%) | |||
Sep 01, 2023 | 22.29 | 22.30 | 21.63 | 21.63 | 1,230 | -0.52(-2.35%) |
Aug 31, 2023 | 22.50 | 22.50 | 22.15 | 22.15 | 5,042 | -0.35(-1.56%) |
Aug 30, 2023 | 22.00 | 22.95 | 22.00 | 22.50 | 7,391 | +1.25(+5.88%) |
Aug 29, 2023 | 21.95 | 21.95 | 21.10 | 21.25 | 5,180 | +1.12(+5.56%) |
Aug 24, 2023 | 20.13 | 290 | -0.27(-1.32%) | |||
Aug 23, 2023 | 19.99 | 20.40 | 19.99 | 20.40 | 440 | +0.70(+3.55%) |
Aug 22, 2023 | 21.07 | 21.07 | 19.04 | 19.70 | 2,233 | -1.31(-6.24%) |
Aug 21, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 748 | -0.74(-3.40%) |
Aug 18, 2023 | 20.55 | 21.75 | 20.55 | 21.75 | 595 | +1.35(+6.62%) |
Aug 17, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 482 | -0.98(-4.58%) |
Aug 16, 2023 | 20.51 | 21.90 | 20.51 | 21.38 | 8,991 | +1.68(+8.53%) |
Aug 15, 2023 | 19.70 | 19.70 | 19.62 | 19.70 | 1,186 | -0.80(-3.90%) |
Aug 14, 2023 | 20.55 | 20.55 | 20.50 | 20.50 | 2,460 | +0.00(+0.00%) |
Aug 11, 2023 | 20.75 | 20.75 | 20.50 | 20.50 | 1,534 | -0.25(-1.20%) |
Aug 10, 2023 | 21.26 | 21.26 | 20.50 | 20.75 | 1,371 | -0.55(-2.58%) |
Aug 09, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 674 | -0.02(-0.09%) |
Aug 08, 2023 | 21.40 | 21.42 | 21.14 | 21.32 | 3,219 | +0.02(+0.09%) |
Aug 07, 2023 | 20.77 | 21.30 | 20.77 | 21.30 | 1,416 | -0.65(-2.96%) |
Aug 04, 2023 | 20.29 | 21.95 | 20.29 | 21.95 | 721 | +1.79(+8.88%) |
Aug 03, 2023 | 21.18 | 21.18 | 20.13 | 20.16 | 2,471 | -1.74(-7.95%) |