Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.90 | 16.39 | 15.76 | 16.32 | 60,668 | +0.47(+2.97%) |
Oct 30, 2023 | 16.12 | 16.17 | 15.55 | 15.85 | 77,720 | -0.11(-0.69%) |
Oct 27, 2023 | 16.16 | 16.37 | 15.88 | 15.96 | 87,899 | -0.06(-0.37%) |
Oct 26, 2023 | 15.74 | 16.06 | 15.60 | 16.02 | 49,822 | +0.39(+2.50%) |
Oct 25, 2023 | 15.59 | 15.78 | 15.42 | 15.63 | 53,477 | -0.28(-1.76%) |
Oct 24, 2023 | 15.85 | 15.94 | 15.50 | 15.91 | 86,850 | +0.21(+1.34%) |
Oct 23, 2023 | 15.65 | 15.84 | 15.57 | 15.70 | 60,084 | -0.03(-0.19%) |
Oct 20, 2023 | 16.03 | 16.07 | 15.70 | 15.73 | 61,252 | -0.25(-1.56%) |
Oct 19, 2023 | 16.48 | 16.48 | 15.94 | 15.98 | 68,226 | -0.44(-2.68%) |
Oct 18, 2023 | 16.90 | 16.99 | 16.22 | 16.42 | 89,818 | -0.50(-2.96%) |
Oct 17, 2023 | 16.32 | 17.15 | 15.11 | 16.92 | 95,949 | +0.51(+3.11%) |
Oct 16, 2023 | 16.19 | 16.48 | 16.16 | 16.41 | 59,167 | +0.38(+2.37%) |
Oct 13, 2023 | 16.23 | 16.43 | 15.88 | 16.03 | 48,075 | -0.28(-1.72%) |
Oct 12, 2023 | 16.45 | 16.48 | 15.92 | 16.31 | 66,195 | -0.12(-0.73%) |
Oct 11, 2023 | 16.77 | 16.90 | 15.96 | 16.43 | 101,746 | -0.46(-2.72%) |
Oct 10, 2023 | 16.22 | 17.21 | 16.22 | 16.89 | 141,655 | +0.56(+3.43%) |
Oct 09, 2023 | 15.81 | 16.37 | 15.65 | 16.33 | 94,486 | +0.50(+3.16%) |
Oct 06, 2023 | 15.81 | 16.04 | 15.74 | 15.83 | 71,401 | +0.10(+0.64%) |
Oct 05, 2023 | 15.53 | 15.82 | 15.39 | 15.73 | 57,808 | +0.20(+1.29%) |
Oct 04, 2023 | 15.39 | 15.58 | 15.02 | 15.53 | 70,438 | +0.10(+0.65%) |
Oct 03, 2023 | 15.22 | 15.57 | 15.00 | 15.43 | 103,980 | +0.02(+0.13%) |
Oct 02, 2023 | 15.37 | 15.73 | 15.29 | 15.41 | 58,886 | -0.04(-0.26%) |
Sep 29, 2023 | 15.60 | 15.69 | 15.20 | 15.45 | 70,572 | -0.14(-0.90%) |
Sep 28, 2023 | 15.22 | 15.78 | 15.09 | 15.59 | 64,555 | +0.31(+2.03%) |
Sep 27, 2023 | 15.23 | 15.69 | 15.07 | 15.28 | 78,015 | +0.15(+0.99%) |
Sep 26, 2023 | 15.29 | 15.79 | 14.69 | 15.13 | 110,236 | -0.37(-2.39%) |
Sep 25, 2023 | 14.93 | 15.55 | 15.37 | 15.50 | 128,983 | +0.55(+3.68%) |
Sep 22, 2023 | 14.50 | 15.06 | 14.37 | 14.95 | 106,868 | +0.58(+4.04%) |
Sep 21, 2023 | 14.55 | 14.60 | 14.15 | 14.37 | 99,203 | -0.33(-2.24%) |
Sep 20, 2023 | 14.51 | 15.37 | 14.51 | 14.70 | 187,219 | +0.19(+1.31%) |
Sep 19, 2023 | 15.33 | 15.33 | 14.48 | 14.51 | 238,401 | -0.90(-5.84%) |
Sep 18, 2023 | 13.88 | 15.90 | 13.85 | 15.41 | 428,393 | +1.82(+13.39%) |
Sep 15, 2023 | 13.55 | 13.97 | 13.42 | 13.59 | 286,027 | +0.04(+0.30%) |
Sep 14, 2023 | 13.03 | 14.80 | 11.45 | 13.55 | 744,682 | -4.60(-25.34%) |
Sep 13, 2023 | 18.55 | 18.71 | 18.10 | 18.15 | 137,450 | -0.40(-2.16%) |
Sep 12, 2023 | 18.50 | 18.94 | 18.50 | 18.55 | 143,036 | +0.02(+0.11%) |
Sep 11, 2023 | 18.41 | 18.73 | 18.24 | 18.53 | 48,185 | +0.26(+1.42%) |
Sep 08, 2023 | 18.28 | 18.38 | 18.05 | 18.27 | 51,732 | -0.02(-0.11%) |
Sep 07, 2023 | 18.56 | 18.56 | 18.10 | 18.29 | 60,854 | -0.34(-1.83%) |
Sep 06, 2023 | 19.12 | 19.17 | 18.41 | 18.63 | 49,122 | -0.44(-2.31%) |
Sep 05, 2023 | 19.44 | 19.44 | 18.96 | 19.07 | 46,398 | -0.55(-2.80%) |
Sep 01, 2023 | 19.59 | 19.85 | 19.41 | 19.62 | 84,491 | +0.06(+0.31%) |
Aug 31, 2023 | 19.76 | 19.98 | 19.55 | 19.56 | 41,616 | -0.16(-0.81%) |
Aug 30, 2023 | 19.59 | 19.82 | 19.59 | 19.72 | 51,758 | +0.13(+0.66%) |
Aug 29, 2023 | 19.47 | 19.79 | 19.04 | 19.59 | 102,546 | +0.20(+1.03%) |
Aug 28, 2023 | 18.94 | 19.44 | 18.91 | 19.39 | 79,795 | +0.62(+3.30%) |
Aug 25, 2023 | 18.83 | 19.09 | 18.56 | 18.77 | 110,206 | +0.04(+0.21%) |
Aug 24, 2023 | 18.54 | 19.25 | 18.37 | 18.73 | 167,687 | +0.28(+1.52%) |
Aug 23, 2023 | 18.89 | 18.97 | 18.10 | 18.45 | 480,049 | -0.42(-2.23%) |
Aug 22, 2023 | 19.02 | 19.22 | 18.82 | 18.87 | 28,233 | -0.15(-0.79%) |
Aug 21, 2023 | 18.98 | 19.11 | 18.84 | 19.02 | 56,984 | +0.03(+0.16%) |
Aug 18, 2023 | 18.86 | 19.21 | 18.86 | 18.99 | 35,866 | +0.01(+0.05%) |
Aug 17, 2023 | 18.96 | 19.45 | 18.45 | 18.98 | 201,748 | +0.12(+0.64%) |
Aug 16, 2023 | 18.89 | 19.34 | 18.83 | 18.86 | 31,544 | +0.07(+0.37%) |
Aug 15, 2023 | 19.36 | 19.36 | 18.72 | 18.79 | 103,771 | -0.55(-2.84%) |
Aug 14, 2023 | 19.70 | 19.70 | 18.95 | 19.34 | 41,491 | -0.36(-1.83%) |
Aug 11, 2023 | 19.27 | 20.02 | 19.25 | 19.70 | 29,195 | +0.31(+1.60%) |
Aug 10, 2023 | 19.63 | 19.95 | 19.23 | 19.39 | 30,513 | -0.22(-1.12%) |
Aug 09, 2023 | 19.99 | 20.22 | 19.51 | 19.61 | 60,207 | -0.45(-2.24%) |
Aug 08, 2023 | 20.38 | 20.38 | 19.89 | 20.06 | 31,885 | -0.47(-2.29%) |
Aug 07, 2023 | 20.12 | 21.10 | 20.12 | 20.53 | 69,727 | +0.51(+2.55%) |
Aug 04, 2023 | 19.93 | 20.05 | 19.54 | 20.02 | 66,641 | -0.01(-0.05%) |
Aug 03, 2023 | 19.33 | 20.21 | 19.33 | 20.03 | 60,250 | +0.67(+3.46%) |
Aug 02, 2023 | 19.49 | 19.49 | 19.24 | 19.36 | 29,058 | -0.22(-1.12%) |