Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.36 | 18.36 | 17.55 | 17.55 | 1,476 | +0.00(+0.00%) |
Oct 30, 2023 | 17.00 | 18.00 | 17.00 | 17.55 | 2,285 | -0.18(-1.01%) |
Oct 27, 2023 | 17.54 | 17.73 | 17.54 | 17.73 | 1,736 | +0.06(+0.32%) |
Oct 26, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 344 | +0.03(+0.18%) |
Oct 24, 2023 | 17.64 | 211 | +0.00(+0.00%) | |||
Oct 23, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 124 | +0.10(+0.57%) |
Oct 20, 2023 | 17.40 | 18.49 | 17.40 | 17.54 | 2,425 | +0.14(+0.80%) |
Oct 19, 2023 | 17.00 | 17.50 | 17.00 | 17.40 | 2,443 | +0.40(+2.35%) |
Oct 18, 2023 | 17.36 | 17.36 | 17.00 | 17.00 | 681 | +0.00(+0.00%) |
Oct 17, 2023 | 17.09 | 17.09 | 17.00 | 17.00 | 792 | +0.25(+1.49%) |
Oct 16, 2023 | 16.88 | 16.88 | 16.75 | 16.75 | 1,194 | +0.09(+0.54%) |
Oct 13, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 1,210 | -0.09(-0.54%) |
Oct 12, 2023 | 16.79 | 16.79 | 16.75 | 16.75 | 1,218 | +0.04(+0.24%) |
Oct 11, 2023 | 16.95 | 16.95 | 16.65 | 16.71 | 1,797 | -0.09(-0.54%) |
Oct 10, 2023 | 16.77 | 16.80 | 16.77 | 16.80 | 488 | -0.30(-1.75%) |
Oct 09, 2023 | 16.70 | 17.10 | 16.70 | 17.10 | 608 | +0.33(+1.97%) |
Oct 06, 2023 | 17.24 | 17.24 | 16.77 | 16.77 | 354 | -0.25(-1.47%) |
Oct 05, 2023 | 16.81 | 17.65 | 16.81 | 17.02 | 1,033 | +0.37(+2.22%) |
Oct 04, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 344 | -0.40(-2.35%) |
Oct 02, 2023 | 17.05 | 245 | -0.57(-3.26%) | |||
Sep 29, 2023 | 17.66 | 17.75 | 17.62 | 17.62 | 2,523 | -0.07(-0.42%) |
Sep 28, 2023 | 17.50 | 17.70 | 16.80 | 17.70 | 2,048 | +0.57(+3.33%) |
Sep 27, 2023 | 17.71 | 17.71 | 17.13 | 17.13 | 1,130 | -0.27(-1.55%) |
Sep 26, 2023 | 18.25 | 18.25 | 17.22 | 17.40 | 6,839 | -0.61(-3.39%) |
Sep 25, 2023 | 18.50 | 18.01 | 18.01 | 18.01 | 860 | -0.24(-1.34%) |
Sep 22, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 322 | +0.25(+1.42%) |
Sep 21, 2023 | 18.25 | 18.25 | 18.00 | 18.00 | 767 | -0.44(-2.39%) |
Sep 20, 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 299 | +0.44(+2.44%) |
Sep 19, 2023 | 18.10 | 18.10 | 18.00 | 18.00 | 1,103 | -0.10(-0.56%) |
Sep 18, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 373 | +0.08(+0.45%) |
Sep 15, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 2,666 | +0.00(+0.00%) |
Sep 13, 2023 | 18.02 | 59 | -0.36(-1.96%) | |||
Sep 12, 2023 | 18.28 | 18.50 | 18.28 | 18.38 | 3,925 | +0.08(+0.44%) |
Sep 11, 2023 | 18.49 | 18.49 | 18.30 | 18.30 | 549 | -0.05(-0.27%) |
Sep 08, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 418 | -0.53(-2.81%) |
Sep 07, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 183 | +0.38(+2.08%) |
Sep 05, 2023 | 18.50 | 47 | -0.22(-1.18%) | |||
Sep 01, 2023 | 18.33 | 18.71 | 18.33 | 18.71 | 819 | +0.14(+0.73%) |
Aug 31, 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 754 | +0.49(+2.71%) |
Aug 29, 2023 | 18.09 | 156 | +0.09(+0.50%) | |||
Aug 28, 2023 | 17.75 | 18.20 | 17.75 | 18.00 | 2,316 | +0.30(+1.68%) |
Aug 25, 2023 | 17.55 | 17.70 | 17.55 | 17.70 | 735 | +0.15(+0.87%) |
Aug 24, 2023 | 17.55 | 18.00 | 17.55 | 17.55 | 1,687 | -0.15(-0.85%) |
Aug 23, 2023 | 18.51 | 18.51 | 17.70 | 17.70 | 4,955 | -0.51(-2.80%) |
Aug 22, 2023 | 18.58 | 18.70 | 18.10 | 18.21 | 3,048 | -0.11(-0.60%) |
Aug 21, 2023 | 18.40 | 19.94 | 17.91 | 18.32 | 22,344 | -0.15(-0.81%) |
Aug 18, 2023 | 18.70 | 19.25 | 17.66 | 18.47 | 12,526 | +0.47(+2.61%) |
Aug 17, 2023 | 19.08 | 19.26 | 17.50 | 18.00 | 21,313 | -0.91(-4.81%) |
Aug 16, 2023 | 19.59 | 19.59 | 17.00 | 18.91 | 22,994 | -1.00(-5.02%) |
Aug 15, 2023 | 21.52 | 21.52 | 19.11 | 19.91 | 22,039 | -0.59(-2.88%) |
Aug 14, 2023 | 21.80 | 22.21 | 20.50 | 20.50 | 18,549 | -1.35(-6.18%) |
Aug 11, 2023 | 21.96 | 23.07 | 21.59 | 21.85 | 18,514 | -1.40(-6.02%) |
Aug 10, 2023 | 23.95 | 23.95 | 23.25 | 23.25 | 2,933 | -1.02(-4.21%) |
Aug 09, 2023 | 24.44 | 24.44 | 24.12 | 24.27 | 685 | -0.23(-0.93%) |
Aug 08, 2023 | 25.30 | 25.95 | 24.50 | 24.50 | 2,348 | -1.43(-5.51%) |
Aug 07, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 342 | +0.77(+3.05%) |
Aug 04, 2023 | 26.19 | 26.19 | 25.16 | 25.16 | 428 | -0.47(-1.82%) |
Aug 03, 2023 | 25.02 | 25.63 | 24.75 | 25.63 | 2,947 | +0.63(+2.52%) |