Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.95 | 20.19 | 19.42 | 19.70 | 165,796 | -0.24(-1.20%) |
Oct 30, 2023 | 19.28 | 19.94 | 19.27 | 19.94 | 219,517 | +0.89(+4.69%) |
Oct 27, 2023 | 19.34 | 19.36 | 18.89 | 19.04 | 110,262 | -0.28(-1.44%) |
Oct 26, 2023 | 19.34 | 19.54 | 19.18 | 19.32 | 107,990 | +0.04(+0.21%) |
Oct 25, 2023 | 19.25 | 19.39 | 18.91 | 19.28 | 186,054 | +0.05(+0.26%) |
Oct 24, 2023 | 18.97 | 19.45 | 18.77 | 19.23 | 173,077 | +0.42(+2.22%) |
Oct 23, 2023 | 18.57 | 19.13 | 18.09 | 18.82 | 135,661 | +0.11(+0.58%) |
Oct 20, 2023 | 19.07 | 19.19 | 18.42 | 18.71 | 149,890 | -0.36(-1.88%) |
Oct 19, 2023 | 19.35 | 19.57 | 18.94 | 19.06 | 143,178 | -0.43(-2.19%) |
Oct 18, 2023 | 19.79 | 20.20 | 19.43 | 19.49 | 148,747 | -0.39(-1.95%) |
Oct 17, 2023 | 19.63 | 20.26 | 19.51 | 19.88 | 183,027 | +0.15(+0.75%) |
Oct 16, 2023 | 19.05 | 19.76 | 18.77 | 19.73 | 149,526 | +0.95(+5.08%) |
Oct 13, 2023 | 18.59 | 18.98 | 18.47 | 18.78 | 136,062 | +0.34(+1.83%) |
Oct 12, 2023 | 18.23 | 18.77 | 18.15 | 18.44 | 133,417 | +0.33(+1.81%) |
Oct 11, 2023 | 17.44 | 18.12 | 17.44 | 18.11 | 130,308 | +0.74(+4.29%) |
Oct 10, 2023 | 16.62 | 17.54 | 16.62 | 17.37 | 161,760 | +0.91(+5.55%) |
Oct 09, 2023 | 15.95 | 16.49 | 15.94 | 16.45 | 101,136 | +0.54(+3.37%) |
Oct 06, 2023 | 15.57 | 15.93 | 15.50 | 15.92 | 44,995 | +0.33(+2.10%) |
Oct 05, 2023 | 15.27 | 15.69 | 15.08 | 15.59 | 82,880 | +0.35(+2.28%) |
Oct 04, 2023 | 14.95 | 15.24 | 14.75 | 15.24 | 78,120 | +0.24(+1.59%) |
Oct 03, 2023 | 14.43 | 15.12 | 14.43 | 15.00 | 108,021 | +0.53(+3.64%) |
Oct 02, 2023 | 14.60 | 14.60 | 14.11 | 14.48 | 93,651 | -0.15(-1.02%) |
Sep 29, 2023 | 14.75 | 14.78 | 14.46 | 14.63 | 72,960 | -0.08(-0.54%) |
Sep 28, 2023 | 14.80 | 14.89 | 14.54 | 14.71 | 61,453 | -0.09(-0.60%) |
Sep 27, 2023 | 15.19 | 15.38 | 14.70 | 14.79 | 72,522 | -0.40(-2.61%) |
Sep 26, 2023 | 14.85 | 15.19 | 14.85 | 15.19 | 43,902 | +0.30(+2.00%) |
Sep 25, 2023 | 14.76 | 14.94 | 14.82 | 14.89 | 59,912 | -0.03(-0.20%) |
Sep 22, 2023 | 15.09 | 15.24 | 14.76 | 14.92 | 68,104 | -0.16(-1.05%) |
Sep 21, 2023 | 14.82 | 15.20 | 14.73 | 15.08 | 71,589 | +0.26(+1.74%) |
Sep 20, 2023 | 14.89 | 15.19 | 14.80 | 14.82 | 81,993 | +0.02(+0.13%) |
Sep 19, 2023 | 14.56 | 14.96 | 14.47 | 14.80 | 99,883 | +0.27(+1.84%) |
Sep 18, 2023 | 14.94 | 15.01 | 14.45 | 14.54 | 102,449 | -0.67(-4.38%) |
Sep 15, 2023 | 14.68 | 15.30 | 14.57 | 15.20 | 227,043 | +0.49(+3.31%) |
Sep 14, 2023 | 14.42 | 14.73 | 14.34 | 14.72 | 71,870 | +0.34(+2.35%) |
Sep 13, 2023 | 14.45 | 14.62 | 14.27 | 14.38 | 81,876 | -0.03(-0.21%) |
Sep 12, 2023 | 14.49 | 14.64 | 14.37 | 14.41 | 60,465 | -0.13(-0.89%) |
Sep 11, 2023 | 14.58 | 14.63 | 14.41 | 14.54 | 53,275 | -0.05(-0.34%) |
Sep 08, 2023 | 14.72 | 14.78 | 14.42 | 14.59 | 78,864 | -0.25(-1.67%) |
Sep 07, 2023 | 14.94 | 15.00 | 14.78 | 14.83 | 84,764 | -0.05(-0.33%) |
Sep 06, 2023 | 14.91 | 15.05 | 14.78 | 14.88 | 49,489 | +0.01(+0.07%) |
Sep 05, 2023 | 15.23 | 15.54 | 14.66 | 14.87 | 92,889 | -0.36(-2.35%) |
Sep 01, 2023 | 15.24 | 15.44 | 15.10 | 15.23 | 96,148 | +0.03(+0.20%) |
Aug 31, 2023 | 15.87 | 15.87 | 15.15 | 15.20 | 92,961 | -0.51(-3.22%) |
Aug 30, 2023 | 15.87 | 16.02 | 15.69 | 15.71 | 94,950 | -0.15(-0.94%) |
Aug 29, 2023 | 15.33 | 15.86 | 15.01 | 15.86 | 107,205 | +0.44(+2.83%) |
Aug 28, 2023 | 15.34 | 15.56 | 15.31 | 15.42 | 47,049 | +0.14(+0.91%) |
Aug 25, 2023 | 15.11 | 15.39 | 14.99 | 15.28 | 60,623 | +0.22(+1.45%) |
Aug 24, 2023 | 15.41 | 15.58 | 14.98 | 15.06 | 81,101 | -0.41(-2.63%) |
Aug 23, 2023 | 15.30 | 15.53 | 15.22 | 15.47 | 100,315 | +0.25(+1.63%) |
Aug 22, 2023 | 15.18 | 15.36 | 14.97 | 15.22 | 107,021 | -0.07(-0.45%) |
Aug 21, 2023 | 15.51 | 15.63 | 15.23 | 15.29 | 67,559 | -0.10(-0.65%) |
Aug 18, 2023 | 15.02 | 15.57 | 14.76 | 15.39 | 148,795 | +0.30(+1.97%) |
Aug 17, 2023 | 15.43 | 15.44 | 14.85 | 15.09 | 96,921 | -0.35(-2.25%) |
Aug 16, 2023 | 15.12 | 15.59 | 15.08 | 15.44 | 86,714 | +0.32(+2.10%) |
Aug 15, 2023 | 15.26 | 15.46 | 14.97 | 15.12 | 58,566 | -0.22(-1.42%) |
Aug 14, 2023 | 15.18 | 15.48 | 15.02 | 15.34 | 79,367 | +0.08(+0.52%) |
Aug 11, 2023 | 14.88 | 15.48 | 14.81 | 15.26 | 71,873 | +0.39(+2.64%) |
Aug 10, 2023 | 14.90 | 15.07 | 14.64 | 14.87 | 90,859 | -0.05(-0.33%) |
Aug 09, 2023 | 14.79 | 15.50 | 14.75 | 14.92 | 159,505 | +0.22(+1.48%) |
Aug 08, 2023 | 14.47 | 14.96 | 14.18 | 14.70 | 120,700 | +0.30(+2.06%) |
Aug 07, 2023 | 13.96 | 14.72 | 13.70 | 14.40 | 130,725 | +0.90(+6.66%) |
Aug 04, 2023 | 13.50 | 13.74 | 13.42 | 13.51 | 62,082 | +0.03(+0.22%) |
Aug 03, 2023 | 13.25 | 13.59 | 13.16 | 13.48 | 88,692 | +0.16(+1.19%) |
Aug 02, 2023 | 13.06 | 13.37 | 12.91 | 13.32 | 93,272 | +0.07(+0.52%) |