Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.88 | 16.92 | 15.94 | 16.72 | 25,106 | +0.04(+0.24%) |
Oct 30, 2023 | 16.29 | 17.03 | 16.18 | 16.68 | 38,816 | +0.63(+3.91%) |
Oct 27, 2023 | 16.88 | 16.93 | 16.01 | 16.05 | 17,157 | -0.62(-3.71%) |
Oct 26, 2023 | 15.82 | 16.67 | 15.50 | 16.67 | 28,935 | +0.90(+5.72%) |
Oct 25, 2023 | 15.52 | 15.83 | 15.52 | 15.77 | 23,323 | +0.07(+0.44%) |
Oct 24, 2023 | 15.70 | 15.85 | 15.52 | 15.70 | 24,040 | +0.17(+1.07%) |
Oct 23, 2023 | 15.71 | 15.73 | 15.47 | 15.53 | 11,333 | -0.17(-1.06%) |
Oct 20, 2023 | 15.81 | 15.94 | 15.60 | 15.70 | 23,951 | -0.26(-1.66%) |
Oct 19, 2023 | 16.45 | 16.45 | 15.96 | 15.96 | 10,901 | -0.62(-3.73%) |
Oct 18, 2023 | 16.48 | 16.78 | 16.48 | 16.58 | 8,703 | -0.05(-0.30%) |
Oct 17, 2023 | 17.07 | 17.07 | 16.41 | 16.63 | 32,743 | -0.28(-1.68%) |
Oct 16, 2023 | 16.50 | 17.08 | 16.45 | 16.92 | 21,177 | +0.58(+3.54%) |
Oct 13, 2023 | 16.18 | 16.34 | 16.00 | 16.34 | 13,628 | +0.15(+0.91%) |
Oct 12, 2023 | 16.22 | 16.68 | 15.96 | 16.19 | 14,542 | -0.13(-0.78%) |
Oct 11, 2023 | 16.38 | 16.74 | 15.74 | 16.32 | 25,451 | -0.09(-0.54%) |
Oct 10, 2023 | 15.86 | 16.54 | 15.86 | 16.41 | 28,002 | +0.66(+4.17%) |
Oct 09, 2023 | 15.55 | 15.86 | 15.55 | 15.75 | 8,154 | +0.15(+0.94%) |
Oct 06, 2023 | 15.65 | 15.80 | 15.42 | 15.60 | 15,885 | +0.04(+0.25%) |
Oct 05, 2023 | 15.61 | 15.65 | 15.37 | 15.56 | 17,321 | +0.09(+0.57%) |
Oct 04, 2023 | 15.48 | 15.72 | 15.31 | 15.47 | 30,523 | +0.15(+0.96%) |
Oct 03, 2023 | 15.08 | 15.41 | 14.94 | 15.33 | 12,699 | +0.26(+1.69%) |
Oct 02, 2023 | 15.15 | 15.30 | 14.95 | 15.07 | 8,794 | +0.05(+0.33%) |
Sep 29, 2023 | 15.37 | 15.56 | 14.80 | 15.02 | 9,858 | +0.14(+0.92%) |
Sep 28, 2023 | 15.01 | 15.02 | 14.68 | 14.89 | 8,284 | +0.04(+0.26%) |
Sep 27, 2023 | 15.06 | 15.06 | 14.68 | 14.85 | 13,783 | +0.10(+0.67%) |
Sep 26, 2023 | 14.90 | 15.16 | 14.75 | 14.75 | 15,324 | -0.07(-0.46%) |
Sep 25, 2023 | 14.79 | 14.92 | 14.79 | 14.82 | 16,793 | +0.03(+0.20%) |
Sep 22, 2023 | 15.41 | 15.42 | 14.61 | 14.79 | 14,668 | -0.63(-4.07%) |
Sep 21, 2023 | 14.57 | 15.48 | 14.57 | 15.41 | 35,929 | +0.88(+6.08%) |
Sep 20, 2023 | 14.68 | 14.86 | 14.34 | 14.53 | 13,333 | -0.06(-0.40%) |
Sep 19, 2023 | 14.68 | 14.93 | 14.54 | 14.59 | 33,619 | +0.07(+0.47%) |
Sep 18, 2023 | 14.31 | 14.78 | 14.13 | 14.52 | 20,826 | +0.02(+0.14%) |
Sep 15, 2023 | 13.66 | 14.78 | 13.64 | 14.50 | 93,644 | +0.74(+5.35%) |
Sep 14, 2023 | 13.74 | 14.10 | 13.50 | 13.77 | 21,309 | +0.18(+1.30%) |
Sep 13, 2023 | 13.05 | 13.63 | 12.86 | 13.59 | 16,959 | +0.15(+1.10%) |
Sep 12, 2023 | 13.44 | 13.48 | 13.06 | 13.44 | 10,126 | +0.07(+0.51%) |
Sep 11, 2023 | 13.56 | 13.61 | 13.25 | 13.37 | 17,114 | -0.09(-0.66%) |
Sep 08, 2023 | 13.43 | 13.61 | 13.20 | 13.46 | 8,044 | -0.02(-0.15%) |
Sep 07, 2023 | 13.45 | 13.69 | 13.29 | 13.48 | 42,565 | +0.21(+1.55%) |
Sep 06, 2023 | 14.45 | 14.46 | 13.28 | 13.28 | 22,762 | -1.20(-8.30%) |
Sep 05, 2023 | 14.82 | 15.41 | 14.37 | 14.48 | 18,882 | -0.19(-1.30%) |
Sep 01, 2023 | 14.87 | 15.35 | 14.09 | 14.67 | 21,088 | -0.04(-0.27%) |
Aug 31, 2023 | 14.89 | 15.01 | 14.62 | 14.71 | 16,272 | -0.05(-0.33%) |
Aug 30, 2023 | 15.24 | 15.28 | 14.72 | 14.76 | 10,149 | -0.56(-3.65%) |
Aug 29, 2023 | 14.94 | 15.32 | 14.94 | 15.32 | 19,308 | +0.37(+2.49%) |
Aug 28, 2023 | 14.92 | 15.02 | 14.80 | 14.94 | 16,179 | +0.14(+0.93%) |
Aug 25, 2023 | 14.76 | 14.93 | 14.70 | 14.81 | 16,137 | +0.20(+1.40%) |
Aug 24, 2023 | 14.79 | 15.01 | 14.54 | 14.60 | 11,703 | -0.15(-0.99%) |
Aug 23, 2023 | 14.70 | 14.85 | 14.70 | 14.75 | 8,571 | +0.00(+0.00%) |
Aug 22, 2023 | 14.75 | 15.10 | 14.72 | 14.75 | 13,248 | +0.08(+0.53%) |
Aug 21, 2023 | 14.91 | 15.28 | 14.67 | 14.67 | 16,500 | -0.25(-1.69%) |
Aug 18, 2023 | 14.81 | 15.26 | 14.59 | 14.92 | 18,785 | +0.08(+0.52%) |
Aug 17, 2023 | 15.19 | 15.19 | 14.83 | 14.85 | 16,807 | -0.23(-1.55%) |
Aug 16, 2023 | 15.64 | 15.64 | 15.08 | 15.08 | 28,956 | -0.69(-4.38%) |
Aug 15, 2023 | 15.81 | 16.02 | 15.58 | 15.77 | 24,652 | -0.08(-0.49%) |
Aug 14, 2023 | 15.76 | 15.99 | 15.42 | 15.85 | 32,131 | +0.32(+2.06%) |
Aug 11, 2023 | 15.14 | 15.82 | 15.11 | 15.53 | 47,435 | +0.32(+2.11%) |
Aug 10, 2023 | 14.92 | 15.26 | 14.92 | 15.20 | 21,365 | +0.29(+1.95%) |
Aug 09, 2023 | 14.74 | 15.16 | 14.61 | 14.91 | 25,112 | +0.17(+1.19%) |
Aug 08, 2023 | 14.56 | 14.93 | 14.42 | 14.74 | 13,914 | +0.14(+0.93%) |
Aug 07, 2023 | 14.89 | 15.16 | 14.51 | 14.60 | 24,734 | -0.27(-1.83%) |
Aug 04, 2023 | 14.59 | 15.00 | 14.59 | 14.87 | 18,908 | +0.26(+1.80%) |
Aug 03, 2023 | 14.69 | 14.93 | 14.36 | 14.61 | 26,170 | +0.03(+0.20%) |
Aug 02, 2023 | 14.57 | 14.78 | 14.53 | 14.58 | 11,282 | -0.20(-1.38%) |