Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.93 | 18.07 | 17.50 | 17.50 | 115,478 | -0.58(-3.21%) |
Oct 30, 2023 | 18.60 | 18.60 | 18.07 | 18.08 | 13,392 | -0.72(-3.83%) |
Oct 27, 2023 | 18.34 | 18.81 | 18.26 | 18.80 | 19,125 | +0.29(+1.57%) |
Oct 26, 2023 | 18.41 | 18.75 | 18.34 | 18.51 | 16,353 | +0.02(+0.12%) |
Oct 25, 2023 | 17.87 | 18.52 | 17.87 | 18.49 | 17,422 | +0.71(+3.98%) |
Oct 24, 2023 | 17.99 | 18.22 | 17.74 | 17.78 | 39,301 | -0.50(-2.73%) |
Oct 23, 2023 | 18.89 | 18.92 | 18.09 | 18.28 | 33,616 | -0.39(-2.09%) |
Oct 20, 2023 | 18.53 | 18.78 | 18.42 | 18.67 | 42,421 | +0.20(+1.08%) |
Oct 19, 2023 | 17.84 | 18.47 | 17.75 | 18.47 | 17,427 | +0.54(+3.01%) |
Oct 18, 2023 | 17.67 | 17.98 | 17.62 | 17.93 | 46,017 | +0.47(+2.69%) |
Oct 17, 2023 | 17.47 | 17.54 | 17.28 | 17.46 | 9,473 | +0.33(+1.94%) |
Oct 16, 2023 | 17.44 | 17.45 | 17.12 | 17.13 | 29,142 | -0.67(-3.78%) |
Oct 13, 2023 | 16.79 | 17.82 | 16.77 | 17.80 | 29,868 | +0.96(+5.70%) |
Oct 12, 2023 | 16.50 | 16.95 | 16.44 | 16.84 | 18,513 | +0.28(+1.68%) |
Oct 11, 2023 | 16.70 | 16.95 | 16.56 | 16.56 | 16,913 | -0.22(-1.30%) |
Oct 10, 2023 | 16.94 | 16.94 | 16.65 | 16.78 | 16,071 | -0.24(-1.41%) |
Oct 09, 2023 | 17.37 | 17.45 | 17.02 | 17.02 | 13,710 | -0.02(-0.12%) |
Oct 06, 2023 | 17.42 | 17.60 | 16.88 | 17.04 | 113,935 | -0.18(-1.05%) |
Oct 05, 2023 | 17.46 | 17.65 | 17.22 | 17.22 | 40,437 | -0.07(-0.40%) |
Oct 04, 2023 | 17.63 | 17.64 | 17.29 | 17.29 | 18,808 | -0.34(-1.93%) |
Oct 03, 2023 | 16.90 | 17.64 | 16.90 | 17.63 | 22,304 | +0.93(+5.54%) |
Oct 02, 2023 | 16.74 | 16.82 | 16.53 | 16.70 | 47,951 | -0.03(-0.15%) |
Sep 29, 2023 | 16.36 | 16.78 | 16.28 | 16.73 | 43,401 | +0.11(+0.66%) |
Sep 28, 2023 | 17.02 | 17.05 | 16.59 | 16.62 | 14,892 | -0.35(-2.06%) |
Sep 27, 2023 | 16.97 | 17.49 | 16.95 | 16.97 | 40,084 | -0.26(-1.50%) |
Sep 26, 2023 | 16.62 | 17.23 | 16.62 | 17.23 | 31,060 | +0.79(+4.79%) |
Sep 25, 2023 | 16.60 | 16.58 | 16.44 | 16.44 | 24,515 | -0.03(-0.18%) |
Sep 22, 2023 | 16.38 | 16.51 | 16.27 | 16.47 | 37,691 | +0.04(+0.24%) |
Sep 21, 2023 | 16.28 | 16.47 | 16.20 | 16.43 | 49,981 | +0.48(+3.01%) |
Sep 20, 2023 | 15.67 | 15.96 | 15.58 | 15.95 | 15,113 | +0.18(+1.14%) |
Sep 19, 2023 | 15.86 | 16.07 | 15.75 | 15.77 | 27,334 | -0.15(-0.94%) |
Sep 18, 2023 | 16.06 | 16.06 | 15.73 | 15.92 | 16,480 | +0.03(+0.19%) |
Sep 15, 2023 | 15.66 | 15.89 | 15.63 | 15.89 | 22,768 | +0.25(+1.60%) |
Sep 14, 2023 | 15.84 | 15.84 | 15.63 | 15.64 | 33,276 | -0.21(-1.34%) |
Sep 13, 2023 | 15.92 | 15.92 | 15.76 | 15.85 | 12,701 | -0.07(-0.42%) |
Sep 12, 2023 | 15.96 | 15.96 | 15.78 | 15.92 | 13,246 | +0.01(+0.06%) |
Sep 11, 2023 | 16.00 | 16.08 | 15.88 | 15.91 | 14,039 | -0.21(-1.30%) |
Sep 08, 2023 | 16.33 | 16.33 | 16.08 | 16.12 | 15,503 | -0.24(-1.49%) |
Sep 07, 2023 | 16.72 | 16.72 | 16.33 | 16.36 | 9,704 | -0.12(-0.70%) |
Sep 06, 2023 | 16.37 | 16.61 | 16.35 | 16.48 | 17,077 | +0.24(+1.48%) |
Sep 05, 2023 | 16.41 | 16.45 | 16.18 | 16.24 | 25,011 | -0.14(-0.85%) |
Sep 01, 2023 | 16.26 | 16.38 | 16.19 | 16.38 | 63,987 | -0.04(-0.24%) |
Aug 31, 2023 | 16.63 | 16.63 | 16.40 | 16.42 | 106,441 | -0.23(-1.38%) |
Aug 30, 2023 | 16.73 | 16.81 | 16.56 | 16.65 | 16,845 | -0.16(-0.95%) |
Aug 29, 2023 | 16.96 | 16.96 | 16.66 | 16.81 | 33,754 | -0.23(-1.35%) |
Aug 28, 2023 | 17.12 | 17.16 | 16.92 | 17.04 | 35,070 | -0.20(-1.16%) |
Aug 25, 2023 | 17.52 | 17.77 | 17.18 | 17.24 | 307,626 | -0.52(-2.92%) |
Aug 24, 2023 | 17.26 | 17.76 | 17.26 | 17.76 | 24,291 | +0.32(+1.82%) |
Aug 23, 2023 | 17.63 | 17.63 | 17.38 | 17.44 | 18,314 | -0.21(-1.19%) |
Aug 22, 2023 | 17.39 | 17.72 | 17.39 | 17.65 | 20,762 | +0.08(+0.48%) |
Aug 21, 2023 | 17.62 | 17.82 | 17.47 | 17.57 | 75,919 | -0.25(-1.43%) |
Aug 18, 2023 | 18.19 | 18.24 | 17.79 | 17.82 | 172,664 | -0.05(-0.28%) |
Aug 17, 2023 | 17.56 | 17.97 | 17.48 | 17.87 | 83,706 | +0.22(+1.25%) |
Aug 16, 2023 | 17.38 | 17.65 | 17.22 | 17.65 | 18,132 | +0.21(+1.20%) |
Aug 15, 2023 | 17.10 | 17.56 | 17.10 | 17.44 | 42,358 | +0.46(+2.71%) |
Aug 14, 2023 | 17.20 | 17.30 | 16.92 | 16.98 | 15,543 | -0.12(-0.70%) |
Aug 11, 2023 | 17.44 | 17.50 | 17.02 | 17.10 | 61,741 | -0.22(-1.27%) |
Aug 10, 2023 | 16.98 | 17.46 | 16.92 | 17.32 | 18,526 | -0.04(-0.23%) |
Aug 09, 2023 | 17.25 | 17.53 | 17.13 | 17.36 | 156,039 | -0.03(-0.17%) |
Aug 08, 2023 | 17.53 | 17.90 | 17.34 | 17.39 | 56,900 | +0.33(+1.93%) |
Aug 07, 2023 | 17.31 | 17.35 | 17.04 | 17.06 | 15,840 | -0.46(-2.63%) |
Aug 04, 2023 | 17.11 | 17.59 | 16.95 | 17.52 | 21,414 | +0.29(+1.68%) |
Aug 03, 2023 | 17.70 | 17.79 | 17.23 | 17.23 | 74,940 | -0.16(-0.90%) |
Aug 02, 2023 | 17.07 | 17.62 | 17.07 | 17.39 | 130,386 | +0.56(+3.31%) |