Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.86 | 15.89 | 15.75 | 15.82 | 238,153 | -0.08(-0.50%) |
Oct 30, 2023 | 16.06 | 16.08 | 15.81 | 15.90 | 220,832 | +0.21(+1.34%) |
Oct 27, 2023 | 15.86 | 15.88 | 15.65 | 15.69 | 132,741 | +0.08(+0.51%) |
Oct 26, 2023 | 15.65 | 15.71 | 15.59 | 15.61 | 142,782 | -0.05(-0.32%) |
Oct 25, 2023 | 15.64 | 15.73 | 15.54 | 15.66 | 190,482 | +0.06(+0.38%) |
Oct 24, 2023 | 15.62 | 15.67 | 15.53 | 15.60 | 1,287,757 | +0.17(+1.10%) |
Oct 23, 2023 | 15.36 | 15.51 | 15.33 | 15.43 | 143,164 | -0.08(-0.52%) |
Oct 20, 2023 | 15.66 | 15.69 | 15.51 | 15.51 | 87,643 | -0.20(-1.27%) |
Oct 19, 2023 | 15.68 | 15.85 | 15.65 | 15.71 | 83,554 | +0.21(+1.35%) |
Oct 18, 2023 | 15.59 | 15.61 | 15.45 | 15.50 | 108,314 | -0.27(-1.71%) |
Oct 17, 2023 | 15.72 | 15.86 | 15.72 | 15.77 | 117,784 | +0.05(+0.32%) |
Oct 16, 2023 | 15.65 | 15.72 | 15.56 | 15.72 | 208,131 | +0.16(+1.03%) |
Oct 13, 2023 | 15.52 | 15.61 | 15.45 | 15.56 | 98,576 | +0.09(+0.58%) |
Oct 12, 2023 | 15.60 | 15.61 | 15.40 | 15.47 | 144,040 | -0.23(-1.46%) |
Oct 11, 2023 | 15.64 | 15.73 | 15.60 | 15.70 | 128,168 | +0.27(+1.75%) |
Oct 10, 2023 | 15.40 | 15.52 | 15.39 | 15.43 | 117,580 | +0.24(+1.58%) |
Oct 09, 2023 | 15.05 | 15.19 | 15.02 | 15.19 | 105,470 | +0.10(+0.66%) |
Oct 06, 2023 | 14.79 | 15.13 | 14.64 | 15.09 | 177,431 | +0.09(+0.60%) |
Oct 05, 2023 | 14.81 | 15.01 | 14.79 | 15.00 | 239,623 | +0.14(+0.94%) |
Oct 04, 2023 | 15.00 | 15.03 | 14.68 | 14.86 | 250,958 | +0.19(+1.30%) |
Oct 03, 2023 | 14.67 | 14.74 | 14.55 | 14.67 | 565,470 | -0.27(-1.81%) |
Oct 02, 2023 | 15.23 | 15.34 | 14.92 | 14.94 | 273,268 | -0.41(-2.67%) |
Sep 29, 2023 | 15.45 | 15.49 | 15.30 | 15.35 | 123,829 | +0.15(+0.99%) |
Sep 28, 2023 | 15.22 | 15.33 | 15.17 | 15.20 | 177,850 | -0.05(-0.33%) |
Sep 27, 2023 | 15.30 | 15.34 | 15.09 | 15.25 | 167,599 | -0.31(-1.99%) |
Sep 26, 2023 | 15.71 | 15.71 | 15.55 | 15.56 | 95,816 | -0.25(-1.58%) |
Sep 25, 2023 | 15.73 | 15.81 | 15.74 | 15.81 | 82,875 | -0.13(-0.82%) |
Sep 22, 2023 | 15.91 | 16.01 | 15.89 | 15.94 | 99,699 | +0.04(+0.28%) |
Sep 21, 2023 | 15.96 | 15.98 | 15.89 | 15.89 | 97,388 | -0.28(-1.70%) |
Sep 20, 2023 | 16.30 | 16.36 | 16.17 | 16.17 | 129,221 | -0.20(-1.22%) |
Sep 19, 2023 | 16.38 | 16.44 | 16.27 | 16.37 | 114,582 | +0.20(+1.24%) |
Sep 18, 2023 | 16.18 | 16.19 | 16.09 | 16.17 | 78,250 | -0.02(-0.12%) |
Sep 15, 2023 | 16.26 | 16.34 | 16.19 | 16.19 | 88,573 | -0.02(-0.12%) |
Sep 14, 2023 | 16.16 | 16.24 | 16.11 | 16.21 | 74,745 | +0.19(+1.19%) |
Sep 13, 2023 | 15.99 | 16.09 | 15.96 | 16.02 | 82,856 | +0.00(+0.00%) |
Sep 12, 2023 | 15.96 | 16.06 | 15.92 | 16.02 | 65,781 | -0.05(-0.31%) |
Sep 11, 2023 | 16.05 | 16.08 | 15.99 | 16.07 | 83,882 | +0.19(+1.20%) |
Sep 08, 2023 | 15.77 | 15.93 | 15.77 | 15.88 | 95,482 | +0.20(+1.28%) |
Sep 07, 2023 | 15.75 | 15.77 | 15.63 | 15.68 | 83,184 | +0.11(+0.71%) |
Sep 06, 2023 | 15.57 | 15.61 | 15.50 | 15.57 | 91,566 | -0.08(-0.51%) |
Sep 05, 2023 | 15.81 | 15.86 | 15.62 | 15.65 | 81,111 | -0.34(-2.13%) |
Sep 01, 2023 | 16.19 | 16.20 | 15.97 | 15.99 | 160,575 | -0.18(-1.11%) |
Aug 31, 2023 | 16.25 | 16.27 | 16.12 | 16.17 | 68,127 | -0.10(-0.61%) |
Aug 30, 2023 | 16.34 | 16.38 | 16.24 | 16.27 | 88,661 | -0.15(-0.91%) |
Aug 29, 2023 | 16.19 | 16.42 | 16.18 | 16.42 | 137,141 | +0.32(+1.99%) |
Aug 28, 2023 | 16.02 | 16.10 | 16.02 | 16.10 | 78,347 | +0.07(+0.44%) |
Aug 25, 2023 | 15.94 | 16.06 | 15.88 | 16.03 | 60,491 | +0.20(+1.26%) |
Aug 24, 2023 | 15.80 | 15.96 | 15.80 | 15.83 | 68,330 | -0.13(-0.81%) |
Aug 23, 2023 | 16.02 | 16.02 | 15.86 | 15.96 | 94,999 | +0.00(+0.00%) |
Aug 22, 2023 | 16.07 | 16.07 | 15.90 | 15.96 | 77,697 | -0.17(-1.05%) |
Aug 21, 2023 | 16.09 | 16.14 | 15.99 | 16.13 | 487,797 | +0.22(+1.38%) |
Aug 18, 2023 | 15.72 | 15.91 | 15.70 | 15.91 | 110,685 | +0.17(+1.08%) |
Aug 17, 2023 | 15.80 | 15.82 | 15.71 | 15.74 | 70,855 | -0.03(-0.19%) |
Aug 16, 2023 | 15.77 | 15.85 | 15.74 | 15.77 | 79,190 | +0.08(+0.51%) |
Aug 15, 2023 | 15.79 | 15.81 | 15.67 | 15.69 | 95,484 | -0.24(-1.51%) |
Aug 14, 2023 | 15.84 | 15.96 | 15.78 | 15.93 | 62,720 | +0.03(+0.19%) |
Aug 11, 2023 | 15.88 | 15.99 | 15.87 | 15.90 | 68,309 | -0.16(-1.00%) |
Aug 10, 2023 | 16.15 | 16.18 | 16.04 | 16.06 | 76,581 | +0.03(+0.19%) |
Aug 09, 2023 | 15.85 | 16.06 | 15.83 | 16.03 | 126,380 | +0.17(+1.07%) |
Aug 08, 2023 | 15.82 | 15.88 | 15.77 | 15.86 | 279,656 | -0.08(-0.50%) |
Aug 07, 2023 | 15.86 | 15.95 | 15.80 | 15.94 | 66,784 | +0.06(+0.38%) |
Aug 04, 2023 | 16.01 | 16.03 | 15.83 | 15.88 | 94,975 | +0.06(+0.38%) |
Aug 03, 2023 | 15.78 | 15.87 | 15.61 | 15.82 | 89,354 | -0.21(-1.31%) |
Aug 02, 2023 | 16.07 | 16.14 | 15.97 | 16.03 | 88,581 | -0.36(-2.20%) |