Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.02 | 17.31 | 17.02 | 17.29 | 130,326 | +0.26(+1.50%) |
Oct 30, 2023 | 17.06 | 17.08 | 16.98 | 17.04 | 145,791 | +0.04(+0.22%) |
Oct 27, 2023 | 17.22 | 17.22 | 16.96 | 17.00 | 124,576 | -0.21(-1.21%) |
Oct 26, 2023 | 17.21 | 17.26 | 17.10 | 17.21 | 136,974 | +0.06(+0.33%) |
Oct 25, 2023 | 17.34 | 17.34 | 17.12 | 17.15 | 194,574 | -0.13(-0.76%) |
Oct 24, 2023 | 17.16 | 17.29 | 17.13 | 17.28 | 102,052 | +0.15(+0.88%) |
Oct 23, 2023 | 17.14 | 17.19 | 17.09 | 17.13 | 147,831 | -0.09(-0.55%) |
Oct 20, 2023 | 17.14 | 17.23 | 17.04 | 17.23 | 144,029 | +0.09(+0.52%) |
Oct 19, 2023 | 17.36 | 17.54 | 17.14 | 17.14 | 153,592 | -0.20(-1.13%) |
Oct 18, 2023 | 17.28 | 17.44 | 17.28 | 17.33 | 216,333 | -0.03(-0.16%) |
Oct 17, 2023 | 17.49 | 17.54 | 17.36 | 17.36 | 138,365 | -0.21(-1.17%) |
Oct 16, 2023 | 17.48 | 17.58 | 17.42 | 17.57 | 117,860 | +0.03(+0.16%) |
Oct 13, 2023 | 17.59 | 17.65 | 17.42 | 17.54 | 79,804 | -0.01(-0.05%) |
Oct 12, 2023 | 17.69 | 17.70 | 17.52 | 17.55 | 122,478 | -0.12(-0.69%) |
Oct 11, 2023 | 17.62 | 17.70 | 17.58 | 17.67 | 194,862 | +0.12(+0.69%) |
Oct 10, 2023 | 17.43 | 17.57 | 17.35 | 17.55 | 293,624 | +0.06(+0.32%) |
Oct 09, 2023 | 17.38 | 17.51 | 17.31 | 17.49 | 141,321 | +0.11(+0.65%) |
Oct 06, 2023 | 17.32 | 17.41 | 17.16 | 17.38 | 137,756 | +0.00(+0.00%) |
Oct 05, 2023 | 17.34 | 17.43 | 17.32 | 17.38 | 108,816 | -0.01(-0.05%) |
Oct 04, 2023 | 17.41 | 17.49 | 17.32 | 17.39 | 165,263 | +0.00(+0.00%) |
Oct 03, 2023 | 17.79 | 17.89 | 17.33 | 17.39 | 262,119 | -0.44(-2.47%) |
Oct 02, 2023 | 18.05 | 18.05 | 17.81 | 17.83 | 262,321 | -0.27(-1.50%) |
Sep 29, 2023 | 18.12 | 18.24 | 18.00 | 18.10 | 164,183 | +0.05(+0.26%) |
Sep 28, 2023 | 17.80 | 18.05 | 17.74 | 18.05 | 149,527 | +0.22(+1.26%) |
Sep 27, 2023 | 17.96 | 17.96 | 17.70 | 17.83 | 137,436 | -0.01(-0.05%) |
Sep 26, 2023 | 17.97 | 18.07 | 17.83 | 17.84 | 156,065 | -0.13(-0.73%) |
Sep 25, 2023 | 17.98 | 17.97 | 17.93 | 17.97 | 144,187 | -0.07(-0.36%) |
Sep 22, 2023 | 18.00 | 18.29 | 17.88 | 18.04 | 166,850 | +0.05(+0.26%) |
Sep 21, 2023 | 18.26 | 18.26 | 17.98 | 17.99 | 184,655 | -0.37(-2.04%) |
Sep 20, 2023 | 18.39 | 18.46 | 18.35 | 18.36 | 192,972 | -0.01(-0.08%) |
Sep 19, 2023 | 18.36 | 18.42 | 18.29 | 18.38 | 171,788 | +0.02(+0.10%) |
Sep 18, 2023 | 18.36 | 18.38 | 18.28 | 18.36 | 165,779 | +0.04(+0.20%) |
Sep 15, 2023 | 18.32 | 18.34 | 18.21 | 18.32 | 114,945 | +0.02(+0.10%) |
Sep 14, 2023 | 18.21 | 18.35 | 18.19 | 18.30 | 157,131 | +0.13(+0.71%) |
Sep 13, 2023 | 18.21 | 18.23 | 18.12 | 18.17 | 129,272 | -0.01(-0.05%) |
Sep 12, 2023 | 18.19 | 18.26 | 18.11 | 18.18 | 146,383 | -0.01(-0.05%) |
Sep 11, 2023 | 18.36 | 18.36 | 18.19 | 18.19 | 195,797 | -0.04(-0.20%) |
Sep 08, 2023 | 18.22 | 18.33 | 18.21 | 18.23 | 75,289 | +0.02(+0.10%) |
Sep 07, 2023 | 18.22 | 18.24 | 18.20 | 18.21 | 66,947 | -0.03(-0.15%) |
Sep 06, 2023 | 18.33 | 18.33 | 18.20 | 18.24 | 102,838 | -0.08(-0.46%) |
Sep 05, 2023 | 18.48 | 18.50 | 18.29 | 18.32 | 180,973 | -0.13(-0.70%) |
Sep 01, 2023 | 18.55 | 18.55 | 18.42 | 18.45 | 112,471 | -0.10(-0.55%) |
Aug 31, 2023 | 18.29 | 18.55 | 18.24 | 18.55 | 232,480 | +0.34(+1.89%) |
Aug 30, 2023 | 18.21 | 18.26 | 18.14 | 18.21 | 214,962 | +0.03(+0.15%) |
Aug 29, 2023 | 18.02 | 18.18 | 18.00 | 18.18 | 225,112 | +0.19(+1.08%) |
Aug 28, 2023 | 17.91 | 18.02 | 17.91 | 17.99 | 195,469 | +0.10(+0.57%) |
Aug 25, 2023 | 17.89 | 17.96 | 17.84 | 17.89 | 138,477 | +0.05(+0.26%) |
Aug 24, 2023 | 17.91 | 17.97 | 17.84 | 17.84 | 138,867 | -0.07(-0.41%) |
Aug 23, 2023 | 17.68 | 17.91 | 17.66 | 17.91 | 201,523 | +0.26(+1.47%) |
Aug 22, 2023 | 17.91 | 17.91 | 17.64 | 17.65 | 251,504 | -0.21(-1.19%) |
Aug 21, 2023 | 17.98 | 17.98 | 17.75 | 17.87 | 400,610 | -0.08(-0.44%) |
Aug 18, 2023 | 17.97 | 17.97 | 17.85 | 17.95 | 191,720 | -0.11(-0.61%) |
Aug 17, 2023 | 18.04 | 18.06 | 17.89 | 18.06 | 221,488 | +0.06(+0.36%) |
Aug 16, 2023 | 17.96 | 18.04 | 17.96 | 17.99 | 204,137 | -0.02(-0.10%) |
Aug 15, 2023 | 18.09 | 18.09 | 17.99 | 18.01 | 182,353 | -0.15(-0.81%) |
Aug 14, 2023 | 18.15 | 18.17 | 18.04 | 18.16 | 202,616 | -0.02(-0.10%) |
Aug 11, 2023 | 18.17 | 18.18 | 18.08 | 18.18 | 284,779 | +0.04(+0.20%) |
Aug 10, 2023 | 18.30 | 18.30 | 18.08 | 18.14 | 265,388 | -0.02(-0.10%) |
Aug 09, 2023 | 18.19 | 18.22 | 18.10 | 18.16 | 187,726 | -0.05(-0.25%) |
Aug 08, 2023 | 18.13 | 18.20 | 18.04 | 18.20 | 123,243 | +0.03(+0.15%) |
Aug 07, 2023 | 18.26 | 18.26 | 18.13 | 18.18 | 277,265 | +0.00(+0.00%) |
Aug 04, 2023 | 18.07 | 18.21 | 18.04 | 18.18 | 136,218 | +0.15(+0.82%) |
Aug 03, 2023 | 18.08 | 18.09 | 17.93 | 18.03 | 230,577 | -0.13(-0.71%) |
Aug 02, 2023 | 18.22 | 18.25 | 18.06 | 18.16 | 382,926 | -0.13(-0.70%) |