Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.09 | 15.13 | 14.91 | 14.95 | 419,634 | -0.08(-0.53%) |
Oct 30, 2023 | 15.06 | 15.13 | 14.87 | 15.03 | 490,722 | +0.13(+0.87%) |
Oct 27, 2023 | 15.00 | 15.27 | 14.85 | 14.90 | 560,910 | +0.01(+0.07%) |
Oct 26, 2023 | 15.35 | 15.39 | 14.84 | 14.89 | 659,373 | -0.38(-2.49%) |
Oct 25, 2023 | 15.19 | 15.47 | 15.05 | 15.27 | 647,130 | +0.01(+0.07%) |
Oct 24, 2023 | 14.84 | 15.31 | 14.84 | 15.26 | 777,988 | +0.52(+3.53%) |
Oct 23, 2023 | 14.61 | 15.00 | 14.49 | 14.74 | 752,465 | +0.01(+0.07%) |
Oct 20, 2023 | 14.84 | 14.84 | 14.46 | 14.73 | 475,208 | -0.11(-0.74%) |
Oct 19, 2023 | 14.64 | 15.02 | 14.53 | 14.84 | 542,735 | +0.17(+1.16%) |
Oct 18, 2023 | 14.78 | 14.81 | 14.43 | 14.67 | 508,850 | -0.18(-1.21%) |
Oct 17, 2023 | 14.14 | 14.87 | 14.11 | 14.85 | 777,092 | +0.67(+4.72%) |
Oct 16, 2023 | 14.31 | 14.41 | 14.12 | 14.18 | 557,394 | -0.02(-0.14%) |
Oct 13, 2023 | 14.26 | 14.39 | 13.99 | 14.20 | 517,469 | +0.06(+0.42%) |
Oct 12, 2023 | 14.61 | 14.65 | 13.89 | 14.14 | 1,063,848 | -0.49(-3.35%) |
Oct 11, 2023 | 15.36 | 15.62 | 14.53 | 14.63 | 1,550,872 | -0.97(-6.22%) |
Oct 10, 2023 | 15.49 | 15.70 | 15.32 | 15.60 | 581,397 | +0.18(+1.17%) |
Oct 09, 2023 | 15.40 | 15.47 | 14.88 | 15.42 | 945,834 | -0.07(-0.45%) |
Oct 06, 2023 | 15.80 | 15.90 | 15.44 | 15.49 | 1,125,959 | -0.31(-1.96%) |
Oct 05, 2023 | 15.71 | 15.92 | 15.48 | 15.80 | 1,001,278 | +0.09(+0.57%) |
Oct 04, 2023 | 15.34 | 15.76 | 15.23 | 15.71 | 607,104 | +0.44(+2.88%) |
Oct 03, 2023 | 14.99 | 15.32 | 14.90 | 15.27 | 883,584 | +0.15(+0.99%) |
Oct 02, 2023 | 15.35 | 15.42 | 14.87 | 15.12 | 983,741 | -0.27(-1.75%) |
Sep 29, 2023 | 15.44 | 15.58 | 15.30 | 15.39 | 634,488 | +0.12(+0.79%) |
Sep 28, 2023 | 15.22 | 15.47 | 15.10 | 15.27 | 628,312 | +0.04(+0.26%) |
Sep 27, 2023 | 15.38 | 15.39 | 15.06 | 15.23 | 490,686 | -0.06(-0.39%) |
Sep 26, 2023 | 15.54 | 15.60 | 15.21 | 15.29 | 583,405 | -0.33(-2.11%) |
Sep 25, 2023 | 15.55 | 15.74 | 15.58 | 15.62 | 433,979 | +0.07(+0.45%) |
Sep 22, 2023 | 15.79 | 15.93 | 15.54 | 15.55 | 447,711 | -0.18(-1.14%) |
Sep 21, 2023 | 16.00 | 16.05 | 15.72 | 15.73 | 719,347 | -0.37(-2.30%) |
Sep 20, 2023 | 16.43 | 16.64 | 16.02 | 16.10 | 544,331 | -0.18(-1.11%) |
Sep 19, 2023 | 16.32 | 16.92 | 16.19 | 16.28 | 1,024,974 | -0.04(-0.25%) |
Sep 18, 2023 | 16.68 | 16.69 | 16.26 | 16.32 | 898,819 | -0.36(-2.16%) |
Sep 15, 2023 | 16.88 | 16.97 | 16.55 | 16.68 | 1,376,594 | -0.18(-1.07%) |
Sep 14, 2023 | 16.93 | 16.98 | 16.82 | 16.86 | 602,308 | +0.06(+0.36%) |
Sep 13, 2023 | 16.93 | 17.10 | 16.76 | 16.80 | 579,080 | -0.18(-1.06%) |
Sep 12, 2023 | 16.79 | 17.23 | 16.75 | 16.98 | 503,429 | +0.04(+0.24%) |
Sep 11, 2023 | 17.09 | 17.14 | 16.91 | 16.94 | 553,057 | -0.11(-0.65%) |
Sep 08, 2023 | 17.09 | 17.26 | 16.90 | 17.05 | 380,498 | +0.01(+0.06%) |
Sep 07, 2023 | 17.21 | 17.34 | 17.01 | 17.04 | 566,686 | -0.25(-1.45%) |
Sep 06, 2023 | 17.80 | 17.92 | 17.18 | 17.29 | 838,686 | -0.57(-3.19%) |
Sep 05, 2023 | 18.25 | 18.34 | 17.81 | 17.86 | 487,652 | -0.40(-2.19%) |
Sep 01, 2023 | 18.41 | 18.45 | 17.98 | 18.26 | 477,970 | -0.08(-0.44%) |
Aug 31, 2023 | 18.25 | 18.60 | 18.24 | 18.34 | 457,060 | +0.16(+0.88%) |
Aug 30, 2023 | 18.44 | 18.62 | 18.12 | 18.18 | 467,208 | -0.28(-1.52%) |
Aug 29, 2023 | 18.45 | 18.65 | 18.43 | 18.46 | 445,638 | -0.10(-0.54%) |
Aug 28, 2023 | 18.68 | 18.84 | 18.46 | 18.56 | 280,102 | -0.08(-0.43%) |
Aug 25, 2023 | 18.44 | 18.73 | 18.37 | 18.64 | 369,451 | +0.26(+1.41%) |
Aug 24, 2023 | 18.39 | 18.51 | 18.20 | 18.38 | 483,793 | -0.04(-0.22%) |
Aug 23, 2023 | 18.25 | 18.49 | 18.07 | 18.42 | 518,369 | +0.13(+0.71%) |
Aug 22, 2023 | 18.54 | 18.56 | 18.09 | 18.29 | 353,001 | -0.13(-0.71%) |
Aug 21, 2023 | 18.58 | 18.59 | 18.18 | 18.42 | 741,150 | +0.02(+0.11%) |
Aug 18, 2023 | 18.01 | 18.42 | 17.93 | 18.40 | 511,137 | +0.22(+1.21%) |
Aug 17, 2023 | 18.67 | 18.77 | 18.18 | 18.18 | 531,194 | -0.49(-2.62%) |
Aug 16, 2023 | 19.01 | 19.09 | 18.67 | 18.67 | 533,510 | -0.33(-1.74%) |
Aug 15, 2023 | 19.00 | 19.36 | 18.93 | 19.00 | 674,925 | -0.08(-0.42%) |
Aug 14, 2023 | 19.25 | 19.31 | 19.01 | 19.08 | 452,258 | -0.17(-0.88%) |
Aug 11, 2023 | 18.95 | 19.34 | 18.89 | 19.25 | 414,540 | +0.25(+1.32%) |
Aug 10, 2023 | 19.24 | 19.45 | 18.96 | 19.00 | 514,707 | -0.20(-1.04%) |
Aug 09, 2023 | 19.19 | 19.39 | 19.02 | 19.20 | 777,082 | +0.08(+0.42%) |
Aug 08, 2023 | 19.51 | 19.54 | 18.98 | 19.12 | 1,199,251 | -0.52(-2.65%) |
Aug 07, 2023 | 19.43 | 19.89 | 19.35 | 19.64 | 800,035 | +0.21(+1.08%) |
Aug 04, 2023 | 19.68 | 19.98 | 19.42 | 19.43 | 1,554,986 | -0.08(-0.41%) |
Aug 03, 2023 | 21.50 | 21.50 | 19.14 | 19.51 | 3,421,609 | -2.85(-12.75%) |
Aug 02, 2023 | 22.40 | 23.05 | 22.18 | 22.36 | 1,198,781 | -0.33(-1.45%) |