Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.86 | 19.81 | 17.97 | 18.14 | 0 | -1.61(-8.15%) |
Oct 30, 2023 | 21.13 | 20.79 | 19.55 | 19.75 | 0 | -1.52(-7.15%) |
Oct 27, 2023 | 20.39 | 22.07 | 19.72 | 21.27 | 0 | +0.62(+3.00%) |
Oct 26, 2023 | 21.78 | 21.89 | 20.22 | 20.65 | 0 | +0.46(+2.28%) |
Oct 25, 2023 | 19.39 | 21.24 | 19.01 | 20.19 | 0 | +1.28(+6.77%) |
Oct 24, 2023 | 20.03 | 20.14 | 18.65 | 18.91 | 0 | -1.46(-7.17%) |
Oct 23, 2023 | 21.83 | 22.47 | 19.48 | 20.37 | 0 | -1.34(-6.17%) |
Oct 20, 2023 | 21.59 | 21.83 | 20.42 | 21.71 | 0 | +0.31(+1.45%) |
Oct 19, 2023 | 19.73 | 21.40 | 18.55 | 21.40 | 0 | +2.17(+11.28%) |
Oct 18, 2023 | 18.36 | 20.15 | 18.28 | 19.23 | 0 | +1.35(+7.55%) |
Oct 17, 2023 | 17.41 | 18.54 | 16.97 | 17.88 | 0 | +0.67(+3.89%) |
Oct 16, 2023 | 19.10 | 18.54 | 17.14 | 17.21 | 0 | -2.11(-10.92%) |
Oct 13, 2023 | 16.53 | 20.78 | 16.73 | 19.32 | 0 | +2.63(+15.76%) |
Oct 12, 2023 | 16.08 | 18.08 | 15.44 | 16.69 | 0 | +0.60(+3.73%) |
Oct 11, 2023 | 16.95 | 17.78 | 16.09 | 16.09 | 0 | -0.95(-5.58%) |
Oct 10, 2023 | 17.70 | 17.63 | 16.51 | 17.04 | 0 | -0.66(-3.73%) |
Oct 09, 2023 | 19.54 | 19.12 | 17.56 | 17.70 | 0 | +0.25(+1.43%) |
Oct 06, 2023 | 18.73 | 19.75 | 17.19 | 17.45 | 0 | -1.04(-5.62%) |
Oct 05, 2023 | 18.67 | 19.58 | 18.26 | 18.49 | 0 | -0.07(-0.38%) |
Oct 04, 2023 | 20.72 | 19.77 | 18.30 | 18.56 | 0 | -1.22(-6.17%) |
Oct 03, 2023 | 17.81 | 20.48 | 18.13 | 19.78 | 0 | +2.17(+12.32%) |
Oct 02, 2023 | 17.31 | 18.55 | 16.93 | 17.61 | 0 | +0.09(+0.51%) |
Sep 29, 2023 | 16.87 | 17.74 | 15.83 | 17.52 | 0 | +0.18(+1.04%) |
Sep 28, 2023 | 18.22 | 18.77 | 17.06 | 17.34 | 0 | -0.88(-4.83%) |
Sep 27, 2023 | 18.29 | 19.71 | 18.07 | 18.22 | 0 | -0.72(-3.80%) |
Sep 26, 2023 | 18.03 | 19.50 | 17.46 | 18.94 | 0 | +2.05(+12.14%) |
Sep 25, 2023 | 17.25 | 17.64 | 16.79 | 16.89 | 0 | -0.31(-1.80%) |
Sep 22, 2023 | 17.31 | 17.28 | 15.93 | 17.20 | 0 | -0.34(-1.94%) |
Sep 21, 2023 | 15.49 | 17.54 | 15.10 | 17.54 | 0 | +2.39(+15.78%) |
Sep 20, 2023 | 14.18 | 15.15 | 13.57 | 15.15 | 0 | +1.04(+7.37%) |
Sep 19, 2023 | 14.11 | 14.88 | 14.05 | 14.11 | 0 | +0.11(+0.79%) |
Sep 18, 2023 | 14.40 | 14.75 | 13.86 | 14.00 | 0 | +0.21(+1.52%) |
Sep 15, 2023 | 12.70 | 14.17 | 12.89 | 13.79 | 0 | +0.97(+7.57%) |
Sep 14, 2023 | 13.39 | 13.36 | 12.79 | 12.82 | 0 | -0.66(-4.90%) |
Sep 13, 2023 | 14.42 | 14.17 | 13.41 | 13.48 | 0 | -0.75(-5.27%) |
Sep 12, 2023 | 14.02 | 14.42 | 13.71 | 14.23 | 0 | +0.43(+3.12%) |
Sep 11, 2023 | 14.17 | 14.33 | 13.74 | 13.80 | 0 | -0.04(-0.29%) |
Sep 08, 2023 | 14.22 | 14.47 | 13.58 | 13.84 | 0 | -0.56(-3.89%) |
Sep 07, 2023 | 14.81 | 15.69 | 14.40 | 14.40 | 0 | -0.06(-0.41%) |
Sep 06, 2023 | 14.27 | 15.30 | 14.13 | 14.46 | 0 | +0.45(+3.21%) |
Sep 05, 2023 | 14.15 | 14.42 | 13.70 | 14.01 | 0 | +0.92(+7.03%) |
Sep 01, 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | -0.48(-3.54%) |
Aug 31, 2023 | 13.98 | 13.97 | 13.44 | 13.57 | 0 | -0.31(-2.23%) |
Aug 30, 2023 | 14.53 | 14.54 | 13.83 | 13.88 | 0 | -0.57(-3.94%) |
Aug 29, 2023 | 15.08 | 15.21 | 14.34 | 14.45 | 0 | -0.63(-4.18%) |
Aug 28, 2023 | 16.24 | 15.89 | 15.00 | 15.08 | 0 | -0.60(-3.83%) |
Aug 25, 2023 | 17.21 | 17.36 | 15.45 | 15.68 | 0 | -1.52(-8.84%) |
Aug 24, 2023 | 15.57 | 17.32 | 15.59 | 17.20 | 0 | +1.22(+7.63%) |
Aug 23, 2023 | 16.64 | 17.04 | 15.91 | 15.98 | 0 | -0.99(-5.83%) |
Aug 22, 2023 | 16.96 | 17.58 | 16.67 | 16.97 | 0 | -0.16(-0.93%) |
Aug 21, 2023 | 18.03 | 18.11 | 16.88 | 17.13 | 0 | -0.17(-0.98%) |
Aug 18, 2023 | 17.80 | 18.83 | 17.14 | 17.30 | 0 | -0.59(-3.30%) |
Aug 17, 2023 | 16.96 | 18.13 | 16.47 | 17.89 | 0 | +1.11(+6.62%) |
Aug 16, 2023 | 16.54 | 16.93 | 15.80 | 16.78 | 0 | +0.32(+1.94%) |
Aug 15, 2023 | 14.95 | 16.57 | 15.30 | 16.46 | 0 | +1.64(+11.07%) |
Aug 14, 2023 | 15.88 | 16.02 | 14.77 | 14.82 | 0 | -0.02(-0.13%) |
Aug 11, 2023 | 15.53 | 16.51 | 14.84 | 14.84 | 0 | -1.01(-6.37%) |
Aug 10, 2023 | 15.58 | 16.86 | 14.60 | 15.85 | 0 | -0.11(-0.69%) |
Aug 09, 2023 | 15.81 | 16.87 | 15.38 | 15.96 | 0 | -0.04(-0.25%) |
Aug 08, 2023 | 16.28 | 18.14 | 15.96 | 16.00 | 0 | +0.23(+1.46%) |
Aug 07, 2023 | 16.90 | 17.04 | 15.77 | 15.77 | 0 | -1.33(-7.78%) |
Aug 04, 2023 | 16.01 | 17.39 | 14.57 | 17.10 | 0 | +1.18(+7.41%) |
Aug 03, 2023 | 16.77 | 17.34 | 15.72 | 15.92 | 0 | -0.17(-1.06%) |
Aug 02, 2023 | 15.70 | 16.48 | 15.20 | 16.09 | 0 | +2.16(+15.51%) |