Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.63 | 16.81 | 16.58 | 16.79 | 92,588 | +0.15(+0.89%) |
Oct 30, 2023 | 16.57 | 16.66 | 16.45 | 16.64 | 146,790 | +0.21(+1.30%) |
Oct 27, 2023 | 16.60 | 16.60 | 16.37 | 16.42 | 128,355 | -0.21(-1.28%) |
Oct 26, 2023 | 16.63 | 16.78 | 16.60 | 16.64 | 106,571 | -0.03(-0.17%) |
Oct 25, 2023 | 16.80 | 16.86 | 16.54 | 16.67 | 121,038 | -0.14(-0.83%) |
Oct 24, 2023 | 16.66 | 16.91 | 16.63 | 16.80 | 138,475 | +0.18(+1.06%) |
Oct 23, 2023 | 16.71 | 16.88 | 16.59 | 16.63 | 125,357 | -0.17(-0.99%) |
Oct 20, 2023 | 16.80 | 16.99 | 16.63 | 16.80 | 160,136 | +0.02(+0.11%) |
Oct 19, 2023 | 16.97 | 17.05 | 16.78 | 16.78 | 75,053 | -0.14(-0.82%) |
Oct 18, 2023 | 17.12 | 17.28 | 16.91 | 16.92 | 217,658 | -0.33(-1.94%) |
Oct 17, 2023 | 17.17 | 17.28 | 17.13 | 17.25 | 90,774 | +0.10(+0.60%) |
Oct 16, 2023 | 17.02 | 17.27 | 17.02 | 17.15 | 141,128 | +0.20(+1.15%) |
Oct 13, 2023 | 17.03 | 17.10 | 16.90 | 16.95 | 85,170 | -0.05(-0.27%) |
Oct 12, 2023 | 17.22 | 17.27 | 16.90 | 17.00 | 132,342 | -0.23(-1.35%) |
Oct 11, 2023 | 17.09 | 17.29 | 17.02 | 17.23 | 107,718 | +0.17(+0.98%) |
Oct 10, 2023 | 17.13 | 17.32 | 17.05 | 17.06 | 99,670 | -0.06(-0.38%) |
Oct 09, 2023 | 16.99 | 17.20 | 16.94 | 17.13 | 97,476 | +0.01(+0.05%) |
Oct 06, 2023 | 16.90 | 17.20 | 16.85 | 17.12 | 102,139 | +0.24(+1.43%) |
Oct 05, 2023 | 16.88 | 16.99 | 16.77 | 16.88 | 112,901 | +0.03(+0.16%) |
Oct 04, 2023 | 17.06 | 17.18 | 16.75 | 16.85 | 165,248 | -0.14(-0.82%) |
Oct 03, 2023 | 17.40 | 17.40 | 16.64 | 16.99 | 262,720 | -0.42(-2.40%) |
Oct 02, 2023 | 17.84 | 17.84 | 17.35 | 17.41 | 276,230 | -0.42(-2.34%) |
Sep 29, 2023 | 17.94 | 18.01 | 17.79 | 17.83 | 165,296 | +0.01(+0.05%) |
Sep 28, 2023 | 17.61 | 17.89 | 17.57 | 17.82 | 192,756 | +0.25(+1.43%) |
Sep 27, 2023 | 17.64 | 17.79 | 17.46 | 17.57 | 282,247 | +0.11(+0.64%) |
Sep 26, 2023 | 17.70 | 17.75 | 17.41 | 17.45 | 217,486 | -0.26(-1.47%) |
Sep 25, 2023 | 17.58 | 17.83 | 17.69 | 17.71 | 167,772 | +0.16(+0.90%) |
Sep 22, 2023 | 17.58 | 17.72 | 17.54 | 17.56 | 175,562 | +0.02(+0.11%) |
Sep 21, 2023 | 17.64 | 17.70 | 17.52 | 17.54 | 160,636 | -0.13(-0.74%) |
Sep 20, 2023 | 17.62 | 17.89 | 17.59 | 17.67 | 193,934 | +0.10(+0.58%) |
Sep 19, 2023 | 17.45 | 17.65 | 17.45 | 17.57 | 389,861 | +0.16(+0.91%) |
Sep 18, 2023 | 17.58 | 17.69 | 17.38 | 17.41 | 505,738 | -0.01(-0.05%) |
Sep 15, 2023 | 17.47 | 17.47 | 17.35 | 17.42 | 355,871 | +0.03(+0.15%) |
Sep 14, 2023 | 17.44 | 17.50 | 17.34 | 17.39 | 273,233 | +0.04(+0.26%) |
Sep 13, 2023 | 17.40 | 17.47 | 17.32 | 17.35 | 333,456 | -0.05(-0.31%) |
Sep 12, 2023 | 17.45 | 17.45 | 17.30 | 17.40 | 207,686 | -0.01(-0.05%) |
Sep 11, 2023 | 17.21 | 17.43 | 17.15 | 17.41 | 806,804 | +0.28(+1.62%) |
Sep 08, 2023 | 17.02 | 17.18 | 17.02 | 17.13 | 146,116 | +0.06(+0.37%) |
Sep 07, 2023 | 16.94 | 17.12 | 16.94 | 17.07 | 139,025 | +0.08(+0.47%) |
Sep 06, 2023 | 17.10 | 17.16 | 16.95 | 16.99 | 161,759 | -0.06(-0.37%) |
Sep 05, 2023 | 17.18 | 17.22 | 17.05 | 17.05 | 217,797 | -0.04(-0.26%) |
Sep 01, 2023 | 17.02 | 17.21 | 17.02 | 17.10 | 286,751 | +0.10(+0.58%) |
Aug 31, 2023 | 17.26 | 17.26 | 16.99 | 17.00 | 307,226 | -0.24(-1.40%) |
Aug 30, 2023 | 17.28 | 17.46 | 17.19 | 17.24 | 799,896 | -0.04(-0.21%) |
Aug 29, 2023 | 17.27 | 17.35 | 17.22 | 17.27 | 477,944 | -0.01(-0.05%) |
Aug 28, 2023 | 17.35 | 17.35 | 17.23 | 17.28 | 176,829 | -0.02(-0.10%) |
Aug 25, 2023 | 17.42 | 17.50 | 17.30 | 17.30 | 178,062 | -0.05(-0.31%) |
Aug 24, 2023 | 17.44 | 17.49 | 17.31 | 17.35 | 91,355 | -0.04(-0.21%) |
Aug 23, 2023 | 17.25 | 17.44 | 17.25 | 17.39 | 168,482 | +0.11(+0.62%) |
Aug 22, 2023 | 17.32 | 17.41 | 17.24 | 17.28 | 139,159 | -0.06(-0.36%) |
Aug 21, 2023 | 17.32 | 17.41 | 17.27 | 17.35 | 113,747 | +0.03(+0.16%) |
Aug 18, 2023 | 17.22 | 17.40 | 17.18 | 17.32 | 127,856 | +0.04(+0.26%) |
Aug 17, 2023 | 17.27 | 17.39 | 17.24 | 17.27 | 155,699 | +0.02(+0.10%) |
Aug 16, 2023 | 17.28 | 17.38 | 17.24 | 17.26 | 115,549 | -0.02(-0.10%) |
Aug 15, 2023 | 17.58 | 17.68 | 17.17 | 17.27 | 253,158 | -0.36(-2.03%) |
Aug 14, 2023 | 17.83 | 17.93 | 17.61 | 17.63 | 440,857 | -0.18(-1.00%) |
Aug 11, 2023 | 17.88 | 17.88 | 17.69 | 17.81 | 457,826 | +0.05(+0.30%) |
Aug 10, 2023 | 18.02 | 18.17 | 17.63 | 17.76 | 1,430,639 | -0.15(-0.85%) |
Aug 09, 2023 | 18.03 | 18.19 | 17.84 | 17.91 | 681,035 | -0.04(-0.25%) |
Aug 08, 2023 | 18.11 | 18.24 | 17.86 | 17.95 | 1,221,128 | -0.06(-0.35%) |
Aug 07, 2023 | 18.56 | 18.56 | 17.83 | 18.02 | 796,387 | -0.31(-1.71%) |
Aug 04, 2023 | 18.51 | 18.79 | 18.14 | 18.33 | 234,300 | -0.30(-1.58%) |
Aug 03, 2023 | 18.57 | 18.75 | 18.56 | 18.62 | 61,006 | -0.04(-0.19%) |
Aug 02, 2023 | 18.61 | 18.95 | 18.58 | 18.66 | 117,333 | -0.08(-0.43%) |