Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.60 | 13.60 | 12.82 | 12.89 | 975,345 | -1.48(-10.30%) |
Oct 30, 2023 | 14.57 | 14.86 | 14.32 | 14.37 | 362,414 | -0.01(-0.07%) |
Oct 27, 2023 | 15.42 | 15.42 | 14.33 | 14.38 | 366,853 | -0.97(-6.32%) |
Oct 26, 2023 | 15.59 | 15.83 | 15.27 | 15.35 | 416,290 | -0.22(-1.41%) |
Oct 25, 2023 | 15.73 | 15.96 | 15.49 | 15.57 | 217,700 | -0.34(-2.14%) |
Oct 24, 2023 | 15.75 | 16.24 | 15.72 | 15.91 | 269,398 | +0.34(+2.18%) |
Oct 23, 2023 | 15.99 | 16.12 | 15.55 | 15.57 | 465,600 | -0.59(-3.65%) |
Oct 20, 2023 | 15.99 | 16.30 | 15.79 | 16.16 | 365,608 | +0.25(+1.57%) |
Oct 19, 2023 | 16.06 | 16.34 | 15.85 | 15.91 | 468,534 | -0.07(-0.44%) |
Oct 18, 2023 | 16.36 | 16.55 | 15.87 | 15.98 | 423,612 | -0.53(-3.21%) |
Oct 17, 2023 | 16.10 | 16.80 | 16.10 | 16.51 | 405,176 | +0.26(+1.60%) |
Oct 16, 2023 | 16.15 | 16.47 | 15.85 | 16.25 | 289,575 | +0.16(+0.99%) |
Oct 13, 2023 | 15.95 | 16.21 | 15.78 | 16.09 | 310,511 | +0.18(+1.13%) |
Oct 12, 2023 | 16.80 | 16.82 | 15.90 | 15.91 | 421,712 | -0.90(-5.35%) |
Oct 11, 2023 | 16.80 | 17.15 | 16.61 | 16.81 | 228,737 | -0.01(-0.06%) |
Oct 10, 2023 | 16.06 | 17.06 | 16.06 | 16.82 | 314,405 | +0.75(+4.67%) |
Oct 09, 2023 | 15.73 | 16.20 | 15.43 | 16.07 | 344,865 | +0.18(+1.13%) |
Oct 06, 2023 | 15.87 | 16.08 | 15.44 | 15.89 | 358,802 | +0.06(+0.38%) |
Oct 05, 2023 | 15.04 | 16.18 | 14.90 | 15.83 | 571,169 | +0.67(+4.42%) |
Oct 04, 2023 | 16.84 | 17.01 | 15.14 | 15.16 | 600,482 | -1.34(-8.12%) |
Oct 03, 2023 | 15.98 | 16.66 | 15.70 | 16.50 | 468,065 | +0.43(+2.68%) |
Oct 02, 2023 | 16.46 | 16.46 | 15.68 | 16.07 | 629,633 | -0.39(-2.37%) |
Sep 29, 2023 | 17.74 | 17.84 | 16.14 | 16.46 | 613,928 | -1.22(-6.90%) |
Sep 28, 2023 | 17.54 | 17.80 | 17.21 | 17.68 | 405,576 | +0.08(+0.45%) |
Sep 27, 2023 | 17.23 | 17.86 | 17.21 | 17.60 | 342,196 | +0.43(+2.50%) |
Sep 26, 2023 | 16.94 | 17.53 | 16.74 | 17.17 | 500,744 | +0.29(+1.72%) |
Sep 25, 2023 | 17.01 | 17.01 | 16.64 | 16.88 | 266,860 | -0.23(-1.34%) |
Sep 22, 2023 | 17.62 | 17.62 | 17.10 | 17.11 | 363,971 | -0.51(-2.89%) |
Sep 21, 2023 | 17.42 | 17.92 | 17.16 | 17.62 | 272,468 | +0.05(+0.28%) |
Sep 20, 2023 | 17.92 | 18.04 | 17.55 | 17.57 | 221,620 | -0.33(-1.84%) |
Sep 19, 2023 | 17.79 | 17.92 | 17.58 | 17.90 | 226,685 | +0.09(+0.51%) |
Sep 18, 2023 | 17.95 | 18.16 | 17.65 | 17.81 | 341,849 | +0.03(+0.17%) |
Sep 15, 2023 | 18.18 | 18.36 | 17.61 | 17.78 | 925,362 | -0.30(-1.66%) |
Sep 14, 2023 | 17.85 | 18.18 | 17.84 | 18.08 | 300,268 | +0.06(+0.33%) |
Sep 13, 2023 | 17.35 | 18.25 | 17.28 | 18.02 | 510,898 | +0.70(+4.04%) |
Sep 12, 2023 | 17.24 | 17.51 | 17.10 | 17.32 | 330,366 | +0.01(+0.06%) |
Sep 11, 2023 | 17.17 | 17.47 | 16.93 | 17.31 | 286,343 | +0.08(+0.46%) |
Sep 08, 2023 | 17.36 | 17.48 | 17.09 | 17.23 | 291,223 | -0.14(-0.81%) |
Sep 07, 2023 | 17.48 | 17.64 | 17.25 | 17.37 | 238,596 | -0.30(-1.70%) |
Sep 06, 2023 | 17.41 | 17.83 | 17.23 | 17.67 | 251,504 | +0.23(+1.32%) |
Sep 05, 2023 | 18.07 | 18.19 | 17.36 | 17.44 | 393,173 | -0.69(-3.81%) |
Sep 01, 2023 | 17.81 | 18.19 | 17.81 | 18.13 | 223,661 | +0.43(+2.43%) |
Aug 31, 2023 | 18.39 | 18.50 | 17.67 | 17.70 | 415,002 | -0.72(-3.91%) |
Aug 30, 2023 | 18.24 | 18.48 | 18.09 | 18.42 | 242,296 | +0.03(+0.16%) |
Aug 29, 2023 | 18.41 | 19.04 | 18.35 | 18.39 | 336,294 | -0.02(-0.11%) |
Aug 28, 2023 | 18.23 | 18.52 | 18.01 | 18.41 | 222,870 | +0.26(+1.43%) |
Aug 25, 2023 | 17.94 | 18.21 | 17.53 | 18.15 | 267,788 | +0.25(+1.40%) |
Aug 24, 2023 | 17.96 | 18.00 | 17.51 | 17.90 | 289,717 | -0.08(-0.44%) |
Aug 23, 2023 | 18.03 | 18.38 | 17.85 | 17.98 | 250,024 | -0.03(-0.17%) |
Aug 22, 2023 | 18.19 | 18.53 | 17.79 | 18.01 | 389,266 | -0.12(-0.66%) |
Aug 21, 2023 | 17.65 | 18.50 | 17.23 | 18.13 | 322,189 | +0.48(+2.72%) |
Aug 18, 2023 | 17.48 | 17.99 | 17.29 | 17.65 | 439,458 | -0.04(-0.23%) |
Aug 17, 2023 | 18.10 | 18.23 | 17.60 | 17.69 | 269,821 | -0.31(-1.72%) |
Aug 16, 2023 | 17.97 | 18.38 | 17.52 | 18.00 | 357,322 | -0.03(-0.17%) |
Aug 15, 2023 | 18.18 | 18.55 | 17.88 | 18.03 | 230,643 | -0.21(-1.15%) |
Aug 14, 2023 | 17.68 | 18.34 | 17.18 | 18.24 | 268,917 | +0.34(+1.90%) |
Aug 11, 2023 | 17.83 | 18.17 | 17.80 | 17.90 | 179,680 | -0.07(-0.39%) |
Aug 10, 2023 | 18.14 | 18.44 | 17.92 | 17.97 | 227,687 | -0.13(-0.72%) |
Aug 09, 2023 | 17.87 | 18.51 | 17.84 | 18.10 | 322,077 | +0.25(+1.40%) |
Aug 08, 2023 | 17.67 | 17.87 | 17.34 | 17.85 | 354,578 | +0.30(+1.71%) |
Aug 07, 2023 | 17.84 | 18.13 | 17.26 | 17.55 | 419,391 | -0.15(-0.85%) |
Aug 04, 2023 | 17.51 | 18.23 | 17.43 | 17.70 | 407,276 | +0.22(+1.26%) |
Aug 03, 2023 | 17.54 | 19.34 | 17.33 | 17.48 | 797,422 | -1.42(-7.51%) |
Aug 02, 2023 | 19.05 | 19.36 | 18.83 | 18.90 | 377,372 | -0.25(-1.31%) |