Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.78 | 17.87 | 17.60 | 17.78 | 493,502 | +0.01(+0.06%) |
Oct 30, 2023 | 17.77 | 18.04 | 17.63 | 17.77 | 331,992 | +0.17(+0.95%) |
Oct 27, 2023 | 17.52 | 17.72 | 17.44 | 17.60 | 456,312 | +0.19(+1.07%) |
Oct 26, 2023 | 17.73 | 17.76 | 17.30 | 17.41 | 290,134 | -0.23(-1.28%) |
Oct 25, 2023 | 17.45 | 17.83 | 17.45 | 17.64 | 302,528 | +0.17(+0.96%) |
Oct 24, 2023 | 17.25 | 17.63 | 17.25 | 17.47 | 322,198 | +0.28(+1.60%) |
Oct 23, 2023 | 17.50 | 17.62 | 17.15 | 17.20 | 535,460 | -0.35(-2.02%) |
Oct 20, 2023 | 17.52 | 17.74 | 17.23 | 17.55 | 596,285 | +0.10(+0.56%) |
Oct 19, 2023 | 18.01 | 18.01 | 17.34 | 17.45 | 487,801 | -0.53(-2.95%) |
Oct 18, 2023 | 17.53 | 18.26 | 17.53 | 17.98 | 445,117 | +0.41(+2.35%) |
Oct 17, 2023 | 17.49 | 17.76 | 17.49 | 17.57 | 345,933 | +0.11(+0.62%) |
Oct 16, 2023 | 17.30 | 17.51 | 17.29 | 17.46 | 341,985 | +0.30(+1.78%) |
Oct 13, 2023 | 17.30 | 17.35 | 17.08 | 17.16 | 470,629 | -0.17(-0.96%) |
Oct 12, 2023 | 17.60 | 17.67 | 17.14 | 17.33 | 310,822 | -0.27(-1.51%) |
Oct 11, 2023 | 17.44 | 17.73 | 17.43 | 17.59 | 284,704 | +0.20(+1.13%) |
Oct 10, 2023 | 17.29 | 17.62 | 17.24 | 17.39 | 445,034 | +0.10(+0.57%) |
Oct 09, 2023 | 17.00 | 17.39 | 17.00 | 17.30 | 351,124 | +0.23(+1.32%) |
Oct 06, 2023 | 17.11 | 17.22 | 17.00 | 17.07 | 415,206 | -0.06(-0.34%) |
Oct 05, 2023 | 17.05 | 17.44 | 17.05 | 17.13 | 362,102 | +0.08(+0.46%) |
Oct 04, 2023 | 17.11 | 17.30 | 16.93 | 17.05 | 581,906 | -0.07(-0.40%) |
Oct 03, 2023 | 17.06 | 17.23 | 16.96 | 17.12 | 471,801 | +0.01(+0.06%) |
Oct 02, 2023 | 16.81 | 17.19 | 16.79 | 17.11 | 629,260 | +0.30(+1.81%) |
Sep 29, 2023 | 17.13 | 17.18 | 16.79 | 16.80 | 1,137,771 | -0.30(-1.78%) |
Sep 28, 2023 | 17.37 | 17.44 | 17.04 | 17.11 | 740,106 | -0.23(-1.30%) |
Sep 27, 2023 | 17.14 | 17.44 | 17.10 | 17.34 | 461,947 | +0.36(+2.14%) |
Sep 26, 2023 | 17.02 | 17.15 | 16.91 | 16.97 | 419,882 | -0.09(-0.52%) |
Sep 25, 2023 | 16.63 | 17.10 | 17.00 | 17.06 | 378,550 | +0.44(+2.66%) |
Sep 22, 2023 | 16.43 | 16.82 | 16.39 | 16.62 | 326,466 | +0.23(+1.38%) |
Sep 21, 2023 | 16.17 | 16.43 | 16.09 | 16.39 | 349,818 | +0.16(+0.97%) |
Sep 20, 2023 | 16.22 | 16.41 | 16.22 | 16.23 | 220,123 | +0.07(+0.43%) |
Sep 19, 2023 | 16.06 | 16.26 | 15.98 | 16.17 | 403,661 | +0.10(+0.61%) |
Sep 18, 2023 | 16.19 | 16.32 | 15.98 | 16.07 | 343,725 | -0.08(-0.49%) |
Sep 15, 2023 | 16.29 | 16.47 | 16.02 | 16.15 | 1,833,295 | -0.19(-1.14%) |
Sep 14, 2023 | 16.69 | 16.82 | 16.31 | 16.33 | 377,602 | -0.18(-1.07%) |
Sep 13, 2023 | 16.44 | 16.64 | 16.25 | 16.51 | 410,047 | +0.15(+0.90%) |
Sep 12, 2023 | 16.40 | 16.72 | 16.34 | 16.36 | 281,462 | -0.06(-0.36%) |
Sep 11, 2023 | 16.00 | 16.55 | 15.98 | 16.42 | 424,770 | +0.44(+2.77%) |
Sep 08, 2023 | 15.80 | 16.06 | 15.73 | 15.98 | 432,602 | +0.26(+1.63%) |
Sep 07, 2023 | 15.94 | 15.96 | 15.66 | 15.72 | 547,105 | -0.25(-1.54%) |
Sep 06, 2023 | 16.15 | 16.27 | 15.84 | 15.97 | 405,887 | -0.11(-0.67%) |
Sep 05, 2023 | 17.01 | 17.01 | 15.77 | 16.08 | 799,215 | -1.01(-5.92%) |
Sep 01, 2023 | 16.38 | 17.19 | 16.28 | 17.09 | 604,373 | +0.81(+4.95%) |
Aug 31, 2023 | 16.04 | 16.35 | 15.96 | 16.28 | 309,810 | +0.31(+1.97%) |
Aug 30, 2023 | 15.97 | 16.09 | 15.90 | 15.97 | 216,224 | -0.02(-0.12%) |
Aug 29, 2023 | 16.00 | 16.17 | 15.94 | 15.99 | 283,718 | -0.01(-0.06%) |
Aug 28, 2023 | 16.00 | 16.15 | 15.95 | 16.00 | 993,087 | +0.05(+0.31%) |
Aug 25, 2023 | 15.65 | 16.10 | 15.65 | 15.95 | 328,333 | +0.31(+2.00%) |
Aug 24, 2023 | 15.73 | 15.88 | 15.63 | 15.64 | 351,578 | -0.09(-0.56%) |
Aug 23, 2023 | 15.72 | 15.85 | 15.57 | 15.73 | 289,859 | +0.01(+0.06%) |
Aug 22, 2023 | 15.76 | 15.80 | 15.62 | 15.72 | 245,370 | -0.03(-0.19%) |
Aug 21, 2023 | 15.63 | 15.82 | 15.41 | 15.74 | 422,244 | +0.12(+0.75%) |
Aug 18, 2023 | 15.62 | 15.89 | 15.50 | 15.63 | 635,440 | -0.09(-0.56%) |
Aug 17, 2023 | 15.73 | 15.86 | 15.63 | 15.72 | 327,304 | +0.09(+0.56%) |
Aug 16, 2023 | 15.97 | 16.35 | 15.60 | 15.63 | 339,943 | -0.37(-2.32%) |
Aug 15, 2023 | 16.11 | 16.47 | 15.88 | 16.00 | 341,930 | -0.17(-1.03%) |
Aug 14, 2023 | 16.28 | 16.48 | 16.11 | 16.16 | 404,756 | -0.12(-0.72%) |
Aug 11, 2023 | 16.06 | 16.65 | 16.06 | 16.28 | 376,896 | +0.05(+0.30%) |
Aug 10, 2023 | 16.36 | 16.54 | 16.19 | 16.23 | 458,721 | -0.03(-0.18%) |
Aug 09, 2023 | 16.30 | 16.31 | 15.92 | 16.26 | 393,763 | -0.07(-0.42%) |
Aug 08, 2023 | 16.53 | 16.64 | 16.11 | 16.33 | 531,312 | -0.25(-1.53%) |
Aug 07, 2023 | 15.64 | 16.61 | 15.64 | 16.58 | 633,085 | +1.03(+6.65%) |
Aug 04, 2023 | 15.37 | 16.20 | 15.33 | 15.55 | 743,136 | +1.94(+14.28%) |
Aug 03, 2023 | 13.42 | 13.72 | 13.42 | 13.61 | 281,111 | +0.08(+0.58%) |
Aug 02, 2023 | 13.36 | 13.71 | 13.36 | 13.53 | 302,487 | +0.12(+0.87%) |