Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.85 | 17.06 | 16.85 | 17.06 | 8,980 | +0.00(+0.00%) |
Oct 30, 2023 | 16.96 | 17.06 | 16.95 | 17.06 | 700 | +0.16(+0.95%) |
Oct 27, 2023 | 17.01 | 17.01 | 16.90 | 16.90 | 2,843 | -0.05(-0.29%) |
Oct 26, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 3,058 | +0.00(+0.00%) |
Oct 25, 2023 | 17.00 | 17.00 | 16.95 | 16.95 | 3,300 | +0.09(+0.53%) |
Oct 24, 2023 | 16.95 | 16.95 | 16.85 | 16.86 | 2,074 | +0.01(+0.06%) |
Oct 23, 2023 | 17.10 | 17.10 | 16.85 | 16.85 | 3,119 | -0.10(-0.59%) |
Oct 20, 2023 | 17.06 | 17.06 | 16.95 | 16.95 | 1,061 | -0.18(-1.05%) |
Oct 19, 2023 | 17.17 | 17.17 | 17.13 | 17.13 | 1,983 | +0.23(+1.36%) |
Oct 18, 2023 | 17.30 | 17.30 | 16.90 | 16.90 | 6,416 | -0.30(-1.74%) |
Oct 17, 2023 | 17.30 | 17.30 | 17.20 | 17.20 | 1,818 | -0.05(-0.29%) |
Oct 16, 2023 | 17.06 | 17.25 | 17.06 | 17.25 | 1,632 | +0.07(+0.41%) |
Oct 13, 2023 | 17.07 | 17.18 | 17.01 | 17.18 | 4,463 | +0.09(+0.53%) |
Oct 12, 2023 | 17.21 | 17.22 | 17.05 | 17.09 | 1,700 | -0.16(-0.93%) |
Oct 11, 2023 | 17.30 | 17.30 | 17.25 | 17.25 | 2,000 | +0.00(+0.00%) |
Oct 10, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 1,000 | -0.03(-0.17%) |
Oct 06, 2023 | 17.28 | 0 | +0.00(+0.00%) | |||
Oct 05, 2023 | 17.34 | 17.37 | 17.24 | 17.28 | 8,391 | -0.09(-0.52%) |
Oct 04, 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 211 | -0.40(-2.25%) |
Oct 03, 2023 | 17.60 | 17.77 | 17.51 | 17.77 | 3,545 | -0.02(-0.11%) |
Oct 02, 2023 | 17.66 | 17.94 | 17.65 | 17.79 | 2,824 | +0.13(+0.74%) |
Sep 29, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 332 | +0.10(+0.57%) |
Sep 28, 2023 | 17.55 | 17.56 | 17.54 | 17.56 | 1,230 | -0.34(-1.90%) |
Sep 27, 2023 | 17.80 | 17.94 | 17.55 | 17.90 | 10,630 | +0.29(+1.65%) |
Sep 26, 2023 | 17.61 | 17.88 | 17.61 | 17.61 | 7,680 | +0.11(+0.63%) |
Sep 25, 2023 | 17.28 | 17.50 | 17.38 | 17.50 | 3,938 | +0.38(+2.22%) |
Sep 22, 2023 | 17.03 | 17.17 | 16.95 | 17.12 | 4,059 | +0.22(+1.30%) |
Sep 21, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 300 | +0.23(+1.38%) |
Sep 19, 2023 | 16.67 | 0 | +0.00(+0.00%) | |||
Sep 18, 2023 | 16.65 | 16.67 | 16.58 | 16.67 | 1,500 | +0.12(+0.73%) |
Sep 15, 2023 | 16.57 | 16.57 | 16.55 | 16.55 | 3,700 | +0.18(+1.10%) |
Sep 14, 2023 | 16.45 | 16.45 | 16.36 | 16.37 | 2,300 | +0.03(+0.18%) |
Sep 13, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 100 | -0.16(-0.97%) |
Sep 12, 2023 | 16.37 | 16.65 | 16.35 | 16.50 | 3,000 | +0.11(+0.67%) |
Sep 11, 2023 | 16.39 | 16.67 | 16.37 | 16.39 | 1,500 | +0.00(+0.00%) |
Sep 08, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 280 | -0.28(-1.68%) |
Sep 07, 2023 | 16.50 | 16.67 | 16.36 | 16.67 | 700 | +0.17(+1.03%) |
Sep 06, 2023 | 16.52 | 16.52 | 16.50 | 16.50 | 301 | +0.15(+0.92%) |
Sep 05, 2023 | 16.40 | 16.40 | 16.35 | 16.35 | 3,340 | -0.05(-0.30%) |
Sep 01, 2023 | 16.40 | 0 | -0.04(-0.24%) | |||
Aug 29, 2023 | 16.44 | 1 | -0.21(-1.26%) | |||
Aug 28, 2023 | 16.65 | 16.70 | 16.65 | 16.65 | 12,941 | +0.00(+0.00%) |
Aug 25, 2023 | 16.71 | 16.71 | 16.65 | 16.65 | 600 | -0.06(-0.36%) |
Aug 24, 2023 | 16.84 | 16.95 | 16.70 | 16.71 | 2,103 | -0.13(-0.77%) |
Aug 23, 2023 | 16.91 | 17.18 | 16.84 | 16.84 | 1,500 | -0.07(-0.41%) |
Aug 22, 2023 | 17.10 | 17.10 | 16.91 | 16.91 | 1,400 | -0.09(-0.53%) |
Aug 21, 2023 | 17.01 | 17.38 | 17.00 | 17.00 | 13,700 | +0.00(+0.00%) |
Aug 18, 2023 | 17.07 | 17.27 | 17.00 | 17.00 | 1,600 | -0.06(-0.35%) |
Aug 17, 2023 | 17.08 | 17.08 | 17.06 | 17.06 | 300 | +0.00(+0.00%) |
Aug 16, 2023 | 17.04 | 17.07 | 17.04 | 17.06 | 900 | -0.04(-0.23%) |
Aug 15, 2023 | 17.01 | 17.16 | 17.01 | 17.10 | 360 | +0.06(+0.35%) |
Aug 14, 2023 | 17.06 | 17.07 | 17.04 | 17.04 | 6,400 | -0.16(-0.93%) |
Aug 11, 2023 | 17.09 | 17.20 | 17.07 | 17.20 | 1,228 | +0.14(+0.82%) |
Aug 10, 2023 | 17.35 | 17.35 | 17.06 | 17.06 | 4,600 | -0.02(-0.12%) |
Aug 08, 2023 | 17.08 | 75 | -0.12(-0.70%) | |||
Aug 04, 2023 | 17.20 | 0 | +0.14(+0.82%) | |||
Aug 03, 2023 | 17.29 | 17.29 | 17.06 | 17.06 | 11,300 | -0.19(-1.10%) |
Aug 02, 2023 | 17.25 | 17.26 | 17.25 | 17.25 | 11,940 | +0.00(+0.00%) |