Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.80 | 15.93 | 14.80 | 15.93 | 1,520 | +0.27(+1.73%) |
Oct 30, 2023 | 16.00 | 16.00 | 15.66 | 15.66 | 600 | -0.64(-3.93%) |
Oct 27, 2023 | 16.99 | 16.99 | 15.60 | 16.30 | 1,454 | -0.70(-4.12%) |
Oct 25, 2023 | 17.00 | 17 | -0.34(-1.96%) | |||
Oct 24, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 188 | +0.33(+1.94%) |
Oct 23, 2023 | 17.99 | 18.00 | 17.01 | 17.01 | 1,146 | -0.65(-3.68%) |
Oct 20, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 380 | +0.20(+1.14%) |
Oct 19, 2023 | 17.50 | 18.00 | 17.46 | 17.46 | 6,296 | +0.46(+2.71%) |
Oct 18, 2023 | 17.15 | 17.15 | 17.00 | 17.00 | 2,185 | +0.00(+0.00%) |
Oct 17, 2023 | 16.40 | 17.00 | 16.40 | 17.00 | 6,874 | +0.90(+5.59%) |
Oct 16, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 139 | +0.10(+0.63%) |
Oct 12, 2023 | 16.00 | 7 | -0.50(-3.03%) | |||
Oct 11, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 754 | -0.48(-2.83%) |
Oct 10, 2023 | 15.79 | 17.23 | 15.79 | 16.98 | 7,860 | +0.73(+4.49%) |
Oct 09, 2023 | 14.80 | 16.25 | 14.80 | 16.25 | 1,448 | -1.35(-7.67%) |
Oct 06, 2023 | 16.30 | 17.60 | 16.30 | 17.60 | 574 | +1.35(+8.31%) |
Oct 05, 2023 | 18.00 | 18.00 | 16.10 | 16.25 | 2,643 | -0.75(-4.41%) |
Oct 04, 2023 | 15.76 | 17.00 | 15.25 | 17.00 | 3,277 | +1.30(+8.28%) |
Oct 03, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 205 | +0.33(+2.12%) |
Oct 02, 2023 | 16.00 | 16.00 | 15.37 | 15.37 | 357 | +1.12(+7.89%) |
Sep 28, 2023 | 14.25 | 110 | -0.75(-5.00%) | |||
Sep 27, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 258 | +0.04(+0.27%) |
Sep 26, 2023 | 13.96 | 15.00 | 13.96 | 14.96 | 639 | +0.96(+6.86%) |
Sep 25, 2023 | 14.11 | 14.11 | 14.00 | 14.00 | 712 | -0.62(-4.24%) |
Sep 22, 2023 | 14.30 | 14.62 | 13.93 | 14.62 | 2,262 | +0.52(+3.69%) |
Sep 21, 2023 | 14.18 | 15.09 | 14.02 | 14.10 | 4,901 | -0.08(-0.56%) |
Sep 20, 2023 | 12.01 | 15.00 | 12.01 | 14.18 | 8,488 | +1.78(+14.35%) |
Sep 19, 2023 | 12.00 | 12.40 | 12.00 | 12.40 | 837 | -0.28(-2.21%) |
Sep 18, 2023 | 12.67 | 12.68 | 12.67 | 12.68 | 294 | +0.11(+0.88%) |
Sep 15, 2023 | 12.41 | 13.07 | 12.41 | 12.57 | 1,404 | +0.39(+3.20%) |
Sep 14, 2023 | 13.00 | 13.50 | 10.70 | 12.18 | 5,588 | -2.71(-18.20%) |
Sep 01, 2023 | 14.89 | 81 | -1.61(-9.76%) | |||
Aug 31, 2023 | 14.70 | 17.00 | 14.65 | 16.50 | 6,323 | +1.30(+8.55%) |
Aug 30, 2023 | 16.26 | 16.51 | 15.20 | 15.20 | 1,161 | -1.02(-6.29%) |
Aug 29, 2023 | 16.03 | 16.28 | 16.00 | 16.22 | 925 | -0.34(-2.05%) |
Aug 28, 2023 | 14.90 | 16.56 | 14.90 | 16.56 | 2,493 | +1.56(+10.40%) |
Aug 25, 2023 | 16.31 | 16.31 | 15.00 | 15.00 | 1,055 | -1.02(-6.37%) |
Aug 24, 2023 | 15.90 | 16.50 | 15.90 | 16.02 | 1,639 | -0.21(-1.29%) |
Aug 23, 2023 | 16.47 | 16.70 | 16.23 | 16.23 | 3,711 | -1.77(-9.83%) |
Aug 22, 2023 | 14.89 | 18.00 | 14.89 | 18.00 | 10,471 | +4.00(+28.57%) |
Aug 21, 2023 | 13.18 | 14.32 | 13.18 | 14.00 | 1,207 | +1.30(+10.24%) |
Aug 18, 2023 | 12.00 | 12.70 | 12.00 | 12.70 | 1,064 | +0.10(+0.79%) |
Aug 17, 2023 | 12.92 | 12.92 | 12.60 | 12.60 | 332 | -1.68(-11.76%) |
Aug 15, 2023 | 14.28 | 24 | -0.72(-4.80%) | |||
Aug 10, 2023 | 15.00 | 113 | +2.00(+15.38%) | |||
Aug 09, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 401 | -1.00(-7.14%) |
Aug 08, 2023 | 15.40 | 15.40 | 14.00 | 14.00 | 1,618 | -1.80(-11.39%) |
Aug 07, 2023 | 16.62 | 16.91 | 15.65 | 15.80 | 7,568 | -0.98(-5.84%) |
Aug 04, 2023 | 16.36 | 16.78 | 16.25 | 16.78 | 1,991 | +0.68(+4.22%) |
Aug 03, 2023 | 17.70 | 17.70 | 16.10 | 16.10 | 6,799 | -1.90(-10.56%) |
Aug 02, 2023 | 18.70 | 19.20 | 18.00 | 18.00 | 3,850 | -0.49(-2.65%) |