Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.92 | 17.09 | 16.83 | 16.95 | 577,731 | -0.05(-0.29%) |
Oct 30, 2023 | 17.15 | 17.24 | 16.95 | 17.00 | 224,610 | -0.13(-0.76%) |
Oct 27, 2023 | 17.00 | 17.19 | 16.67 | 17.13 | 375,861 | +0.16(+0.94%) |
Oct 26, 2023 | 16.72 | 17.01 | 16.54 | 16.97 | 515,483 | +0.18(+1.07%) |
Oct 25, 2023 | 17.11 | 17.37 | 16.78 | 16.79 | 181,087 | -0.35(-2.04%) |
Oct 24, 2023 | 17.08 | 17.18 | 16.99 | 17.14 | 442,908 | -0.01(-0.06%) |
Oct 23, 2023 | 16.81 | 17.27 | 16.59 | 17.15 | 259,987 | +0.18(+1.06%) |
Oct 20, 2023 | 16.80 | 17.27 | 16.75 | 16.97 | 579,431 | +0.17(+1.01%) |
Oct 19, 2023 | 16.62 | 16.84 | 16.51 | 16.80 | 182,758 | +0.14(+0.84%) |
Oct 18, 2023 | 16.86 | 16.87 | 16.57 | 16.66 | 279,196 | +0.05(+0.30%) |
Oct 17, 2023 | 16.22 | 16.61 | 16.17 | 16.61 | 323,662 | +0.44(+2.72%) |
Oct 16, 2023 | 16.26 | 16.44 | 16.15 | 16.17 | 184,906 | -0.21(-1.28%) |
Oct 13, 2023 | 16.39 | 16.55 | 16.28 | 16.38 | 464,639 | +0.47(+2.95%) |
Oct 12, 2023 | 16.31 | 16.39 | 15.76 | 15.91 | 245,650 | -0.40(-2.45%) |
Oct 11, 2023 | 16.39 | 16.45 | 16.21 | 16.31 | 132,144 | +0.07(+0.43%) |
Oct 10, 2023 | 16.23 | 16.33 | 16.11 | 16.24 | 215,433 | +0.20(+1.25%) |
Oct 06, 2023 | 16.04 | 0 | +0.14(+0.88%) | |||
Oct 05, 2023 | 15.72 | 15.90 | 15.72 | 15.90 | 118,092 | +0.15(+0.95%) |
Oct 04, 2023 | 15.79 | 15.79 | 15.54 | 15.75 | 182,787 | +0.05(+0.32%) |
Oct 03, 2023 | 15.56 | 15.82 | 15.42 | 15.70 | 255,073 | +0.06(+0.38%) |
Oct 02, 2023 | 15.80 | 15.96 | 15.56 | 15.64 | 176,477 | -0.31(-1.94%) |
Sep 29, 2023 | 16.12 | 16.21 | 15.88 | 15.95 | 780,239 | +0.02(+0.13%) |
Sep 28, 2023 | 15.68 | 15.94 | 15.58 | 15.93 | 472,946 | +0.20(+1.27%) |
Sep 27, 2023 | 16.11 | 16.13 | 15.58 | 15.73 | 278,892 | -0.45(-2.78%) |
Sep 26, 2023 | 16.62 | 16.71 | 16.18 | 16.18 | 191,711 | -0.52(-3.11%) |
Sep 25, 2023 | 16.81 | 16.78 | 16.69 | 16.70 | 375,112 | -0.20(-1.18%) |
Sep 22, 2023 | 17.09 | 17.16 | 16.89 | 16.90 | 233,671 | -0.09(-0.53%) |
Sep 21, 2023 | 16.96 | 17.16 | 16.67 | 16.99 | 309,433 | -0.25(-1.45%) |
Sep 20, 2023 | 17.18 | 17.39 | 17.15 | 17.24 | 216,840 | +0.05(+0.29%) |
Sep 19, 2023 | 17.50 | 17.58 | 17.17 | 17.19 | 150,879 | -0.31(-1.77%) |
Sep 18, 2023 | 17.55 | 17.67 | 17.43 | 17.50 | 231,858 | -0.03(-0.17%) |
Sep 15, 2023 | 17.39 | 17.77 | 17.38 | 17.53 | 1,607,137 | +0.33(+1.92%) |
Sep 14, 2023 | 17.10 | 17.31 | 17.05 | 17.20 | 271,622 | +0.10(+0.58%) |
Sep 13, 2023 | 17.29 | 17.39 | 17.05 | 17.10 | 272,317 | -0.16(-0.93%) |
Sep 12, 2023 | 17.22 | 17.44 | 17.20 | 17.26 | 109,046 | -0.14(-0.80%) |
Sep 11, 2023 | 17.46 | 17.59 | 17.32 | 17.40 | 157,942 | +0.13(+0.75%) |
Sep 08, 2023 | 17.20 | 17.50 | 17.13 | 17.27 | 219,113 | +0.04(+0.23%) |
Sep 07, 2023 | 17.08 | 17.26 | 16.83 | 17.23 | 173,029 | +0.11(+0.64%) |
Sep 06, 2023 | 17.25 | 17.33 | 17.08 | 17.12 | 155,344 | -0.20(-1.15%) |
Sep 05, 2023 | 17.77 | 17.81 | 17.18 | 17.32 | 294,469 | -0.60(-3.35%) |
Sep 01, 2023 | 17.92 | 0 | -0.14(-0.78%) | |||
Aug 31, 2023 | 18.31 | 18.34 | 17.97 | 18.06 | 606,709 | -0.25(-1.37%) |
Aug 30, 2023 | 18.54 | 18.66 | 18.24 | 18.31 | 188,686 | -0.19(-1.03%) |
Aug 29, 2023 | 18.33 | 18.53 | 18.24 | 18.50 | 220,586 | +0.17(+0.93%) |
Aug 28, 2023 | 18.15 | 18.38 | 18.05 | 18.33 | 149,439 | +0.22(+1.21%) |
Aug 25, 2023 | 18.38 | 18.47 | 18.02 | 18.11 | 171,182 | -0.28(-1.52%) |
Aug 24, 2023 | 18.46 | 18.65 | 18.21 | 18.39 | 636,024 | -0.12(-0.65%) |
Aug 23, 2023 | 18.19 | 18.61 | 18.19 | 18.51 | 254,930 | +0.46(+2.55%) |
Aug 22, 2023 | 18.01 | 18.08 | 17.88 | 18.05 | 161,413 | +0.05(+0.28%) |
Aug 21, 2023 | 17.90 | 18.03 | 17.75 | 18.00 | 164,094 | +0.12(+0.67%) |
Aug 18, 2023 | 17.98 | 17.98 | 17.80 | 17.88 | 144,126 | -0.08(-0.45%) |
Aug 17, 2023 | 17.93 | 18.07 | 17.81 | 17.96 | 123,200 | +0.04(+0.22%) |
Aug 16, 2023 | 18.10 | 18.10 | 17.88 | 17.92 | 365,203 | -0.16(-0.88%) |
Aug 15, 2023 | 18.46 | 18.51 | 18.07 | 18.08 | 182,062 | -0.40(-2.16%) |
Aug 14, 2023 | 18.55 | 18.57 | 18.14 | 18.48 | 254,329 | -0.19(-1.02%) |
Aug 11, 2023 | 18.69 | 18.90 | 18.59 | 18.67 | 178,777 | -0.05(-0.27%) |
Aug 10, 2023 | 18.96 | 19.05 | 18.44 | 18.72 | 313,429 | -0.09(-0.48%) |
Aug 09, 2023 | 18.80 | 18.88 | 18.68 | 18.81 | 169,209 | +0.08(+0.43%) |
Aug 08, 2023 | 18.75 | 18.91 | 18.61 | 18.73 | 295,870 | -0.23(-1.21%) |
Aug 04, 2023 | 18.96 | 0 | +0.20(+1.07%) | |||
Aug 03, 2023 | 18.68 | 18.96 | 18.58 | 18.76 | 222,289 | +0.06(+0.32%) |
Aug 02, 2023 | 19.17 | 19.20 | 18.65 | 18.70 | 205,668 | -0.52(-2.71%) |