Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.43 | 16.45 | 16.22 | 16.41 | 1,105 | -0.26(-1.56%) |
Oct 30, 2023 | 16.11 | 16.67 | 15.93 | 16.67 | 5,944 | +0.38(+2.32%) |
Oct 27, 2023 | 16.30 | 16.30 | 16.11 | 16.29 | 2,175 | -0.13(-0.77%) |
Oct 26, 2023 | 16.34 | 16.42 | 16.34 | 16.42 | 473 | -0.02(-0.11%) |
Oct 25, 2023 | 16.29 | 16.44 | 16.29 | 16.44 | 952 | +0.14(+0.84%) |
Oct 24, 2023 | 16.13 | 16.30 | 16.11 | 16.30 | 2,568 | -0.15(-0.90%) |
Oct 23, 2023 | 15.93 | 16.45 | 15.74 | 16.45 | 2,692 | +0.31(+1.93%) |
Oct 20, 2023 | 16.14 | 16.37 | 16.11 | 16.14 | 1,715 | +0.01(+0.09%) |
Oct 19, 2023 | 16.37 | 16.74 | 16.11 | 16.12 | 3,066 | -0.25(-1.54%) |
Oct 18, 2023 | 16.40 | 16.40 | 15.93 | 16.37 | 4,317 | -0.03(-0.18%) |
Oct 17, 2023 | 16.41 | 16.41 | 16.11 | 16.40 | 3,382 | -0.01(-0.05%) |
Oct 16, 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 288 | +0.00(+0.00%) |
Oct 13, 2023 | 16.40 | 16.41 | 16.40 | 16.41 | 1,719 | +0.01(+0.05%) |
Oct 12, 2023 | 16.28 | 16.40 | 16.14 | 16.40 | 1,822 | +0.28(+1.75%) |
Oct 11, 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 730 | +0.01(+0.04%) |
Oct 10, 2023 | 16.28 | 16.28 | 16.11 | 16.11 | 1,530 | -0.10(-0.60%) |
Oct 09, 2023 | 16.26 | 16.28 | 16.21 | 16.21 | 1,148 | -0.05(-0.32%) |
Oct 06, 2023 | 16.25 | 16.26 | 16.25 | 16.26 | 272 | +0.07(+0.46%) |
Oct 05, 2023 | 15.93 | 16.27 | 15.93 | 16.19 | 1,274 | -0.05(-0.32%) |
Oct 04, 2023 | 16.11 | 16.28 | 15.93 | 16.24 | 5,836 | -0.04(-0.27%) |
Oct 03, 2023 | 16.25 | 16.28 | 16.25 | 16.28 | 920 | +0.01(+0.05%) |
Oct 02, 2023 | 16.25 | 16.28 | 16.25 | 16.28 | 813 | -0.01(-0.05%) |
Sep 29, 2023 | 16.22 | 16.28 | 16.22 | 16.28 | 1,785 | +0.01(+0.09%) |
Sep 28, 2023 | 16.27 | 16.28 | 15.74 | 16.27 | 1,575 | +0.02(+0.14%) |
Sep 27, 2023 | 15.70 | 16.25 | 15.70 | 16.25 | 677 | +0.55(+3.49%) |
Sep 26, 2023 | 15.56 | 15.70 | 15.37 | 15.70 | 6,163 | +0.07(+0.43%) |
Sep 25, 2023 | 15.74 | 15.71 | 15.56 | 15.63 | 5,790 | -0.12(-0.75%) |
Sep 22, 2023 | 16.08 | 16.08 | 15.74 | 15.75 | 8,052 | -0.40(-2.46%) |
Sep 21, 2023 | 16.05 | 16.15 | 16.05 | 16.15 | 1,858 | +0.20(+1.24%) |
Sep 20, 2023 | 16.04 | 16.05 | 15.95 | 15.95 | 1,579 | -0.16(-1.01%) |
Sep 19, 2023 | 16.14 | 16.30 | 15.93 | 16.11 | 6,345 | -0.02(-0.14%) |
Sep 18, 2023 | 16.34 | 16.35 | 16.14 | 16.14 | 4,367 | -0.49(-2.93%) |
Sep 15, 2023 | 16.30 | 16.62 | 16.30 | 16.62 | 5,494 | -0.02(-0.14%) |
Sep 14, 2023 | 16.35 | 16.65 | 16.35 | 16.65 | 318 | +0.31(+1.92%) |
Sep 13, 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 414 | +0.00(+0.00%) |
Sep 12, 2023 | 16.30 | 16.33 | 16.30 | 16.33 | 1,703 | +0.00(+0.00%) |
Sep 11, 2023 | 16.08 | 16.33 | 16.07 | 16.33 | 2,334 | +0.25(+1.52%) |
Sep 07, 2023 | 16.09 | 38 | -0.01(-0.09%) | |||
Sep 06, 2023 | 16.01 | 16.10 | 16.00 | 16.10 | 3,599 | +0.10(+0.63%) |
Sep 05, 2023 | 16.01 | 16.02 | 16.00 | 16.00 | 961 | +0.12(+0.77%) |
Aug 31, 2023 | 15.88 | 59 | -0.01(-0.04%) | |||
Aug 30, 2023 | 15.94 | 15.98 | 15.89 | 15.89 | 1,860 | +0.01(+0.05%) |
Aug 29, 2023 | 15.96 | 15.96 | 15.88 | 15.88 | 1,589 | -0.45(-2.74%) |
Aug 25, 2023 | 16.33 | 200 | +0.42(+2.63%) | |||
Aug 24, 2023 | 16.30 | 16.30 | 15.87 | 15.91 | 7,176 | -0.25(-1.56%) |
Aug 23, 2023 | 15.98 | 16.34 | 15.98 | 16.16 | 4,762 | -0.25(-1.50%) |
Aug 22, 2023 | 16.23 | 16.41 | 15.87 | 16.41 | 895 | -0.03(-0.16%) |
Aug 21, 2023 | 16.22 | 16.48 | 16.21 | 16.43 | 1,487 | +0.23(+1.41%) |
Aug 18, 2023 | 16.09 | 16.23 | 16.05 | 16.20 | 2,867 | -0.03(-0.18%) |
Aug 17, 2023 | 16.48 | 16.48 | 16.05 | 16.23 | 17,899 | -0.22(-1.31%) |
Aug 16, 2023 | 16.77 | 16.94 | 16.45 | 16.45 | 4,187 | -0.14(-0.87%) |
Aug 15, 2023 | 16.86 | 16.94 | 16.41 | 16.59 | 43,393 | -0.90(-5.15%) |
Aug 14, 2023 | 17.64 | 17.64 | 17.49 | 17.49 | 4,868 | -0.04(-0.21%) |
Aug 11, 2023 | 17.65 | 17.67 | 17.51 | 17.53 | 4,477 | -0.17(-0.98%) |
Aug 10, 2023 | 17.78 | 17.82 | 17.49 | 17.70 | 4,387 | -0.15(-0.85%) |
Aug 09, 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 622 | +0.07(+0.41%) |
Aug 08, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 486 | +0.03(+0.16%) |
Aug 07, 2023 | 17.74 | 17.75 | 17.74 | 17.75 | 1,479 | -0.10(-0.57%) |
Aug 04, 2023 | 17.49 | 17.86 | 17.49 | 17.86 | 2,459 | +0.19(+1.06%) |
Aug 03, 2023 | 17.86 | 17.86 | 17.67 | 17.67 | 1,036 | -0.07(-0.41%) |
Aug 02, 2023 | 17.75 | 17.75 | 17.31 | 17.74 | 2,976 | -0.01(-0.04%) |