Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.85 | 20.09 | 19.33 | 19.60 | 166,602 | -0.24(-1.19%) |
Oct 30, 2023 | 19.19 | 19.84 | 19.18 | 19.84 | 220,583 | +0.89(+4.69%) |
Oct 27, 2023 | 19.25 | 19.26 | 18.79 | 18.95 | 110,798 | -0.28(-1.44%) |
Oct 26, 2023 | 19.25 | 19.45 | 19.09 | 19.23 | 108,515 | +0.04(+0.21%) |
Oct 25, 2023 | 19.16 | 19.30 | 18.81 | 19.19 | 186,958 | +0.05(+0.26%) |
Oct 24, 2023 | 18.87 | 19.36 | 18.68 | 19.14 | 173,917 | +0.42(+2.22%) |
Oct 23, 2023 | 18.48 | 19.04 | 18.00 | 18.73 | 136,319 | +0.11(+0.58%) |
Oct 20, 2023 | 18.98 | 19.09 | 18.33 | 18.62 | 150,618 | -0.36(-1.88%) |
Oct 19, 2023 | 19.26 | 19.48 | 18.84 | 18.97 | 143,873 | -0.42(-2.19%) |
Oct 18, 2023 | 19.69 | 20.10 | 19.34 | 19.40 | 149,469 | -0.39(-1.95%) |
Oct 17, 2023 | 19.54 | 20.16 | 19.42 | 19.78 | 183,916 | +0.15(+0.76%) |
Oct 16, 2023 | 18.96 | 19.66 | 18.68 | 19.63 | 150,252 | +0.95(+5.08%) |
Oct 13, 2023 | 18.50 | 18.89 | 18.38 | 18.69 | 136,723 | +0.34(+1.83%) |
Oct 12, 2023 | 18.14 | 18.68 | 18.06 | 18.35 | 134,065 | +0.33(+1.81%) |
Oct 11, 2023 | 17.35 | 18.03 | 17.35 | 18.02 | 130,941 | +0.74(+4.29%) |
Oct 10, 2023 | 16.54 | 17.45 | 16.54 | 17.28 | 162,545 | +0.91(+5.55%) |
Oct 09, 2023 | 15.87 | 16.41 | 15.86 | 16.37 | 101,627 | +0.53(+3.37%) |
Oct 06, 2023 | 15.49 | 15.85 | 15.42 | 15.84 | 45,214 | +0.33(+2.10%) |
Oct 05, 2023 | 15.20 | 15.61 | 15.01 | 15.51 | 83,282 | +0.35(+2.28%) |
Oct 04, 2023 | 14.88 | 15.17 | 14.67 | 15.17 | 78,500 | +0.24(+1.59%) |
Oct 03, 2023 | 14.36 | 15.05 | 14.36 | 14.93 | 108,546 | +0.52(+3.64%) |
Oct 02, 2023 | 14.53 | 14.53 | 14.04 | 14.41 | 94,106 | -0.15(-1.02%) |
Sep 29, 2023 | 14.67 | 14.71 | 14.39 | 14.56 | 73,314 | -0.08(-0.54%) |
Sep 28, 2023 | 14.73 | 14.82 | 14.47 | 14.63 | 61,751 | -0.09(-0.60%) |
Sep 27, 2023 | 15.12 | 15.31 | 14.62 | 14.72 | 72,874 | -0.40(-2.61%) |
Sep 26, 2023 | 14.78 | 15.12 | 14.78 | 15.12 | 44,115 | +0.30(+2.00%) |
Sep 25, 2023 | 14.68 | 14.87 | 14.75 | 14.82 | 60,203 | -0.03(-0.20%) |
Sep 22, 2023 | 15.02 | 15.17 | 14.68 | 14.85 | 68,435 | -0.16(-1.05%) |
Sep 21, 2023 | 14.75 | 15.13 | 14.66 | 15.01 | 71,937 | +0.26(+1.74%) |
Sep 20, 2023 | 14.82 | 15.12 | 14.73 | 14.75 | 82,391 | +0.02(+0.13%) |
Sep 19, 2023 | 14.49 | 14.89 | 14.40 | 14.73 | 100,368 | +0.27(+1.84%) |
Sep 18, 2023 | 14.87 | 14.94 | 14.38 | 14.47 | 102,947 | -0.66(-4.38%) |
Sep 15, 2023 | 14.60 | 15.23 | 14.50 | 15.13 | 228,145 | +0.48(+3.31%) |
Sep 14, 2023 | 14.35 | 14.65 | 14.27 | 14.64 | 72,219 | +0.34(+2.35%) |
Sep 13, 2023 | 14.38 | 14.55 | 14.20 | 14.31 | 82,273 | -0.03(-0.21%) |
Sep 12, 2023 | 14.42 | 14.57 | 14.30 | 14.34 | 60,758 | -0.13(-0.89%) |
Sep 11, 2023 | 14.51 | 14.56 | 14.34 | 14.47 | 53,533 | -0.05(-0.34%) |
Sep 08, 2023 | 14.64 | 14.71 | 14.35 | 14.52 | 79,247 | -0.25(-1.67%) |
Sep 07, 2023 | 14.87 | 14.93 | 14.71 | 14.76 | 85,176 | -0.05(-0.33%) |
Sep 06, 2023 | 14.84 | 14.98 | 14.71 | 14.81 | 49,729 | +0.01(+0.07%) |
Sep 05, 2023 | 15.16 | 15.46 | 14.58 | 14.80 | 93,340 | -0.36(-2.35%) |
Sep 01, 2023 | 15.17 | 15.37 | 15.02 | 15.16 | 96,614 | +0.03(+0.20%) |
Aug 31, 2023 | 15.79 | 15.79 | 15.08 | 15.13 | 93,412 | -0.50(-3.22%) |
Aug 30, 2023 | 15.79 | 15.94 | 15.61 | 15.63 | 95,411 | -0.15(-0.94%) |
Aug 29, 2023 | 15.26 | 15.78 | 14.94 | 15.78 | 107,725 | +0.43(+2.83%) |
Aug 28, 2023 | 15.27 | 15.48 | 15.23 | 15.35 | 47,277 | +0.14(+0.91%) |
Aug 25, 2023 | 15.04 | 15.31 | 14.92 | 15.21 | 60,917 | +0.22(+1.45%) |
Aug 24, 2023 | 15.34 | 15.50 | 14.91 | 14.99 | 81,495 | -0.41(-2.63%) |
Aug 23, 2023 | 15.23 | 15.45 | 15.15 | 15.40 | 100,802 | +0.25(+1.63%) |
Aug 22, 2023 | 15.11 | 15.29 | 14.90 | 15.15 | 107,541 | -0.07(-0.45%) |
Aug 21, 2023 | 15.43 | 15.55 | 15.15 | 15.22 | 67,887 | -0.10(-0.65%) |
Aug 18, 2023 | 14.95 | 15.49 | 14.68 | 15.32 | 149,518 | +0.30(+1.97%) |
Aug 17, 2023 | 15.36 | 15.37 | 14.78 | 15.02 | 97,392 | -0.35(-2.25%) |
Aug 16, 2023 | 15.05 | 15.51 | 15.01 | 15.37 | 87,135 | +0.32(+2.10%) |
Aug 15, 2023 | 15.19 | 15.38 | 14.90 | 15.05 | 58,851 | -0.22(-1.42%) |
Aug 14, 2023 | 15.11 | 15.41 | 14.95 | 15.27 | 79,752 | +0.08(+0.52%) |
Aug 11, 2023 | 14.81 | 15.41 | 14.74 | 15.19 | 72,222 | +0.39(+2.64%) |
Aug 10, 2023 | 14.83 | 14.99 | 14.57 | 14.80 | 91,300 | -0.05(-0.33%) |
Aug 09, 2023 | 14.72 | 15.43 | 14.68 | 14.85 | 160,280 | +0.22(+1.48%) |
Aug 08, 2023 | 14.40 | 14.89 | 14.11 | 14.63 | 121,286 | +0.29(+2.06%) |
Aug 07, 2023 | 13.89 | 14.65 | 13.64 | 14.34 | 131,359 | +0.89(+6.66%) |
Aug 04, 2023 | 13.43 | 13.68 | 13.35 | 13.44 | 62,384 | +0.03(+0.22%) |
Aug 03, 2023 | 13.18 | 13.53 | 13.10 | 13.41 | 89,122 | +0.16(+1.19%) |
Aug 02, 2023 | 13.00 | 13.30 | 12.85 | 13.25 | 93,725 | +0.07(+0.52%) |