Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.12 | 15.84 | 14.16 | 15.24 | 486,453 | +0.54(+3.67%) |
Oct 30, 2023 | 14.04 | 15.24 | 13.68 | 14.70 | 321,142 | +1.26(+9.37%) |
Oct 27, 2023 | 15.60 | 15.94 | 13.32 | 13.44 | 804,123 | -1.80(-11.81%) |
Oct 26, 2023 | 14.64 | 15.72 | 13.68 | 15.24 | 1,160,153 | +0.60(+4.10%) |
Oct 25, 2023 | 15.60 | 16.80 | 14.40 | 14.64 | 1,068,397 | +0.24(+1.67%) |
Oct 24, 2023 | 13.20 | 14.88 | 13.20 | 14.40 | 587,352 | +1.44(+11.11%) |
Oct 23, 2023 | 13.92 | 14.28 | 12.84 | 12.96 | 575,797 | -1.08(-7.69%) |
Oct 20, 2023 | 14.64 | 15.00 | 13.92 | 14.04 | 302,603 | -0.84(-5.65%) |
Oct 19, 2023 | 14.88 | 15.54 | 14.04 | 14.88 | 531,826 | +0.12(+0.81%) |
Oct 18, 2023 | 15.60 | 15.60 | 14.52 | 14.76 | 429,813 | -0.96(-6.11%) |
Oct 17, 2023 | 15.36 | 15.96 | 15.06 | 15.72 | 229,582 | +0.24(+1.55%) |
Oct 16, 2023 | 15.24 | 15.72 | 14.94 | 15.48 | 261,905 | -0.12(-0.77%) |
Oct 13, 2023 | 15.84 | 16.32 | 15.24 | 15.60 | 342,090 | -0.48(-2.99%) |
Oct 12, 2023 | 16.92 | 17.04 | 15.72 | 16.08 | 337,533 | -0.84(-4.96%) |
Oct 11, 2023 | 17.52 | 17.88 | 16.74 | 16.92 | 368,843 | -0.30(-1.74%) |
Oct 10, 2023 | 17.04 | 18.48 | 16.92 | 17.22 | 235,469 | +0.42(+2.50%) |
Oct 09, 2023 | 17.16 | 18.12 | 16.68 | 16.80 | 421,011 | -2.04(-10.83%) |
Oct 06, 2023 | 17.52 | 18.96 | 17.52 | 18.84 | 312,368 | +0.96(+5.37%) |
Oct 05, 2023 | 18.00 | 18.24 | 17.16 | 17.88 | 213,530 | -0.36(-1.97%) |
Oct 04, 2023 | 16.44 | 18.36 | 16.44 | 18.24 | 358,262 | +1.32(+7.80%) |
Oct 03, 2023 | 18.12 | 18.12 | 16.62 | 16.92 | 393,713 | -1.32(-7.24%) |
Oct 02, 2023 | 18.96 | 19.08 | 18.00 | 18.24 | 323,863 | -0.72(-3.80%) |
Sep 29, 2023 | 19.32 | 19.44 | 18.36 | 18.96 | 400,624 | +0.00(+0.00%) |
Sep 28, 2023 | 19.68 | 19.68 | 18.24 | 18.96 | 600,458 | -0.36(-1.86%) |
Sep 27, 2023 | 19.08 | 19.80 | 18.36 | 19.32 | 575,675 | +0.84(+4.55%) |
Sep 26, 2023 | 18.84 | 19.44 | 18.18 | 18.48 | 385,493 | -0.72(-3.75%) |
Sep 25, 2023 | 19.20 | 19.44 | 19.08 | 19.20 | 290,087 | -0.36(-1.84%) |
Sep 22, 2023 | 19.44 | 20.40 | 19.32 | 19.56 | 334,986 | -0.12(-0.61%) |
Sep 21, 2023 | 20.16 | 20.28 | 19.32 | 19.68 | 522,613 | -0.96(-4.65%) |
Sep 20, 2023 | 20.52 | 21.84 | 20.07 | 20.64 | 637,330 | +0.00(+0.00%) |
Sep 19, 2023 | 22.20 | 22.32 | 20.40 | 20.64 | 677,891 | -1.44(-6.52%) |
Sep 18, 2023 | 23.04 | 24.12 | 21.86 | 22.08 | 418,233 | -0.96(-4.17%) |
Sep 15, 2023 | 22.56 | 24.12 | 22.32 | 23.04 | 449,062 | +0.36(+1.59%) |
Sep 14, 2023 | 22.92 | 23.40 | 21.96 | 22.68 | 790,131 | -0.12(-0.53%) |
Sep 13, 2023 | 23.16 | 23.64 | 22.44 | 22.80 | 633,419 | -0.48(-2.06%) |
Sep 12, 2023 | 26.04 | 26.16 | 23.04 | 23.28 | 785,888 | -2.76(-10.60%) |
Sep 11, 2023 | 27.00 | 27.24 | 25.86 | 26.04 | 354,946 | -0.96(-3.56%) |
Sep 08, 2023 | 26.04 | 27.24 | 25.80 | 27.00 | 423,223 | +1.44(+5.63%) |
Sep 07, 2023 | 26.40 | 26.64 | 25.20 | 25.56 | 455,207 | -1.56(-5.75%) |
Sep 06, 2023 | 27.84 | 27.84 | 25.92 | 27.12 | 547,274 | -1.20(-4.24%) |
Sep 05, 2023 | 27.60 | 29.76 | 27.24 | 28.32 | 324,360 | -0.48(-1.67%) |
Sep 01, 2023 | 27.84 | 29.64 | 27.60 | 28.80 | 488,510 | +1.56(+5.73%) |
Aug 31, 2023 | 27.84 | 27.96 | 26.52 | 27.24 | 570,413 | -0.72(-2.58%) |
Aug 30, 2023 | 26.28 | 28.14 | 25.84 | 27.96 | 596,793 | +2.16(+8.37%) |
Aug 29, 2023 | 24.00 | 26.22 | 23.52 | 25.80 | 451,143 | +1.92(+8.04%) |
Aug 28, 2023 | 24.24 | 24.48 | 23.52 | 23.88 | 267,343 | +0.48(+2.05%) |
Aug 25, 2023 | 21.84 | 23.88 | 21.84 | 23.40 | 362,004 | +1.32(+5.98%) |
Aug 24, 2023 | 24.24 | 24.84 | 21.96 | 22.08 | 396,021 | -1.80(-7.54%) |
Aug 23, 2023 | 23.88 | 24.48 | 23.64 | 23.88 | 463,240 | -0.24(-1.00%) |
Aug 22, 2023 | 23.40 | 24.66 | 23.16 | 24.12 | 367,626 | +1.08(+4.69%) |
Aug 21, 2023 | 24.00 | 24.60 | 22.56 | 23.04 | 390,404 | -0.48(-2.04%) |
Aug 18, 2023 | 22.92 | 24.36 | 21.72 | 23.52 | 804,155 | -0.36(-1.51%) |
Aug 17, 2023 | 25.56 | 26.16 | 23.28 | 23.88 | 836,787 | -1.68(-6.57%) |
Aug 16, 2023 | 25.80 | 28.68 | 25.32 | 25.56 | 654,862 | -0.84(-3.18%) |
Aug 15, 2023 | 28.44 | 29.16 | 24.60 | 26.40 | 1,075,232 | -2.40(-8.33%) |
Aug 14, 2023 | 31.20 | 31.50 | 28.56 | 28.80 | 884,479 | -3.00(-9.43%) |
Aug 11, 2023 | 30.84 | 33.84 | 29.16 | 31.80 | 2,316,249 | +4.08(+14.72%) |
Aug 10, 2023 | 28.80 | 29.16 | 27.48 | 27.72 | 874,598 | -1.44(-4.94%) |
Aug 09, 2023 | 30.00 | 30.42 | 26.64 | 29.16 | 1,054,477 | -1.20(-3.95%) |
Aug 08, 2023 | 29.28 | 30.96 | 28.44 | 30.36 | 716,450 | +0.12(+0.40%) |
Aug 07, 2023 | 28.20 | 32.10 | 27.36 | 30.24 | 1,101,600 | +1.80(+6.33%) |
Aug 04, 2023 | 30.36 | 31.38 | 28.08 | 28.44 | 851,898 | -1.44(-4.82%) |
Aug 03, 2023 | 28.20 | 31.92 | 28.20 | 29.88 | 691,178 | +0.36(+1.22%) |
Aug 02, 2023 | 30.24 | 30.72 | 28.20 | 29.52 | 1,026,497 | -1.80(-5.75%) |