Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.42 | 15.45 | 15.38 | 15.39 | 12,946 | -0.03(-0.19%) |
Oct 30, 2023 | 15.38 | 15.44 | 15.26 | 15.42 | 58,157 | +0.09(+0.59%) |
Oct 27, 2023 | 15.46 | 15.46 | 15.32 | 15.33 | 20,902 | -0.05(-0.33%) |
Oct 26, 2023 | 15.28 | 15.43 | 15.28 | 15.38 | 19,167 | +0.10(+0.65%) |
Oct 25, 2023 | 15.37 | 15.38 | 15.27 | 15.28 | 9,543 | -0.25(-1.61%) |
Oct 24, 2023 | 15.46 | 15.54 | 15.43 | 15.53 | 18,816 | +0.10(+0.65%) |
Oct 23, 2023 | 15.30 | 15.43 | 15.28 | 15.43 | 12,277 | +0.14(+0.92%) |
Oct 20, 2023 | 15.31 | 15.37 | 15.29 | 15.29 | 6,415 | -0.04(-0.26%) |
Oct 19, 2023 | 15.35 | 15.36 | 15.30 | 15.33 | 27,263 | -0.01(-0.07%) |
Oct 18, 2023 | 15.35 | 15.41 | 15.33 | 15.34 | 4,581 | -0.06(-0.39%) |
Oct 17, 2023 | 15.37 | 15.49 | 15.36 | 15.40 | 7,535 | -0.10(-0.65%) |
Oct 16, 2023 | 15.47 | 15.54 | 15.42 | 15.50 | 42,866 | +0.07(+0.45%) |
Oct 13, 2023 | 15.50 | 15.51 | 15.43 | 15.43 | 20,056 | -0.04(-0.26%) |
Oct 12, 2023 | 15.60 | 15.60 | 15.40 | 15.47 | 9,514 | -0.11(-0.71%) |
Oct 11, 2023 | 15.63 | 15.63 | 15.53 | 15.58 | 9,601 | +0.05(+0.32%) |
Oct 10, 2023 | 15.41 | 15.60 | 15.41 | 15.53 | 8,079 | +0.12(+0.78%) |
Oct 06, 2023 | 15.41 | 0 | +0.01(+0.06%) | |||
Oct 05, 2023 | 15.45 | 15.45 | 15.38 | 15.40 | 37,991 | +0.03(+0.20%) |
Oct 04, 2023 | 15.36 | 15.45 | 15.33 | 15.37 | 8,531 | +0.04(+0.26%) |
Oct 03, 2023 | 15.44 | 15.49 | 15.32 | 15.33 | 4,787 | -0.30(-1.92%) |
Oct 02, 2023 | 15.50 | 15.63 | 15.50 | 15.63 | 7,594 | -0.04(-0.26%) |
Sep 29, 2023 | 15.70 | 15.72 | 15.67 | 15.67 | 36,317 | +0.03(+0.19%) |
Sep 28, 2023 | 15.50 | 15.68 | 15.50 | 15.64 | 37,447 | +0.13(+0.84%) |
Sep 27, 2023 | 15.71 | 15.71 | 15.51 | 15.51 | 9,168 | -0.13(-0.83%) |
Sep 26, 2023 | 15.60 | 15.64 | 15.54 | 15.64 | 16,886 | +0.04(+0.26%) |
Sep 25, 2023 | 15.79 | 15.67 | 15.60 | 15.60 | 3,182 | -0.09(-0.57%) |
Sep 22, 2023 | 15.67 | 15.75 | 15.67 | 15.69 | 3,404 | -0.04(-0.25%) |
Sep 21, 2023 | 15.69 | 15.75 | 15.68 | 15.73 | 10,309 | -0.04(-0.25%) |
Sep 20, 2023 | 15.75 | 15.85 | 15.75 | 15.77 | 7,479 | +0.03(+0.19%) |
Sep 19, 2023 | 15.92 | 15.92 | 15.74 | 15.74 | 63,582 | -0.18(-1.13%) |
Sep 18, 2023 | 15.93 | 15.96 | 15.89 | 15.92 | 13,143 | -0.03(-0.19%) |
Sep 15, 2023 | 15.98 | 15.98 | 15.93 | 15.95 | 10,904 | -0.08(-0.50%) |
Sep 14, 2023 | 16.02 | 16.03 | 15.93 | 16.03 | 10,193 | +0.01(+0.06%) |
Sep 13, 2023 | 15.79 | 16.02 | 15.79 | 16.02 | 11,521 | +0.13(+0.82%) |
Sep 12, 2023 | 15.93 | 15.93 | 15.89 | 15.89 | 1,097 | -0.04(-0.25%) |
Sep 11, 2023 | 15.93 | 15.95 | 15.90 | 15.93 | 11,741 | -0.01(-0.06%) |
Sep 08, 2023 | 15.88 | 15.94 | 15.85 | 15.94 | 10,699 | +0.04(+0.25%) |
Sep 07, 2023 | 15.81 | 15.90 | 15.81 | 15.90 | 11,831 | +0.07(+0.44%) |
Sep 06, 2023 | 15.91 | 15.91 | 15.76 | 15.83 | 16,873 | -0.11(-0.69%) |
Sep 05, 2023 | 15.96 | 15.97 | 15.89 | 15.94 | 13,214 | -0.09(-0.56%) |
Sep 01, 2023 | 16.03 | 0 | +0.02(+0.12%) | |||
Aug 31, 2023 | 15.91 | 16.01 | 15.90 | 16.01 | 11,744 | +0.10(+0.63%) |
Aug 30, 2023 | 15.88 | 16.02 | 15.87 | 15.91 | 22,036 | -0.01(-0.06%) |
Aug 29, 2023 | 15.84 | 15.92 | 15.84 | 15.92 | 11,244 | +0.12(+0.76%) |
Aug 28, 2023 | 15.86 | 15.87 | 15.78 | 15.80 | 13,393 | +0.06(+0.38%) |
Aug 25, 2023 | 15.70 | 15.80 | 15.69 | 15.74 | 23,941 | -0.05(-0.32%) |
Aug 24, 2023 | 15.84 | 15.84 | 15.76 | 15.79 | 17,404 | -0.05(-0.32%) |
Aug 23, 2023 | 15.76 | 15.87 | 15.76 | 15.84 | 27,908 | +0.09(+0.57%) |
Aug 22, 2023 | 15.77 | 15.79 | 15.70 | 15.75 | 13,431 | -0.02(-0.13%) |
Aug 21, 2023 | 15.69 | 15.77 | 15.66 | 15.77 | 18,564 | +0.08(+0.51%) |
Aug 18, 2023 | 15.72 | 15.75 | 15.68 | 15.69 | 4,459 | +0.00(+0.00%) |
Aug 17, 2023 | 15.79 | 15.82 | 15.68 | 15.69 | 16,862 | -0.08(-0.51%) |
Aug 16, 2023 | 15.89 | 15.89 | 15.77 | 15.77 | 9,400 | -0.16(-1.00%) |
Aug 15, 2023 | 15.90 | 15.94 | 15.87 | 15.93 | 6,780 | -0.06(-0.38%) |
Aug 14, 2023 | 15.90 | 15.99 | 15.90 | 15.99 | 4,172 | +0.05(+0.31%) |
Aug 11, 2023 | 15.90 | 15.95 | 15.90 | 15.94 | 3,237 | -0.02(-0.13%) |
Aug 10, 2023 | 15.93 | 16.02 | 15.93 | 15.96 | 9,201 | +0.03(+0.19%) |
Aug 09, 2023 | 15.98 | 15.98 | 15.90 | 15.93 | 4,354 | -0.05(-0.31%) |
Aug 08, 2023 | 15.97 | 15.98 | 15.89 | 15.98 | 6,954 | +0.02(+0.13%) |
Aug 04, 2023 | 15.96 | 0 | +0.10(+0.63%) | |||
Aug 03, 2023 | 15.70 | 15.86 | 15.70 | 15.86 | 5,361 | -0.05(-0.31%) |
Aug 02, 2023 | 15.82 | 15.91 | 15.77 | 15.91 | 16,490 | +0.04(+0.25%) |