Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.21 | 16.31 | 15.97 | 16.10 | 118,896 | -0.14(-0.86%) |
Oct 30, 2023 | 16.16 | 16.51 | 16.05 | 16.24 | 247,697 | +0.23(+1.44%) |
Oct 27, 2023 | 16.28 | 16.44 | 15.98 | 16.01 | 269,066 | -0.23(-1.42%) |
Oct 26, 2023 | 15.88 | 16.33 | 15.84 | 16.24 | 89,342 | +0.23(+1.44%) |
Oct 25, 2023 | 15.79 | 16.12 | 15.58 | 16.01 | 99,514 | +0.16(+1.01%) |
Oct 24, 2023 | 15.62 | 16.03 | 15.60 | 15.85 | 93,873 | +0.29(+1.86%) |
Oct 23, 2023 | 15.25 | 15.81 | 15.16 | 15.56 | 145,065 | +0.15(+0.97%) |
Oct 20, 2023 | 15.44 | 15.51 | 15.06 | 15.41 | 95,956 | -0.07(-0.45%) |
Oct 19, 2023 | 15.47 | 15.62 | 15.26 | 15.48 | 98,290 | +0.02(+0.13%) |
Oct 18, 2023 | 15.66 | 15.88 | 15.36 | 15.46 | 245,482 | -0.34(-2.15%) |
Oct 17, 2023 | 15.69 | 15.96 | 15.51 | 15.80 | 156,149 | -0.03(-0.19%) |
Oct 16, 2023 | 15.44 | 16.16 | 15.36 | 15.83 | 292,307 | +0.43(+2.79%) |
Oct 13, 2023 | 15.99 | 16.07 | 15.39 | 15.40 | 334,345 | -0.03(-0.19%) |
Oct 12, 2023 | 15.54 | 15.54 | 15.11 | 15.43 | 168,134 | -0.16(-1.03%) |
Oct 11, 2023 | 15.26 | 15.71 | 15.26 | 15.59 | 124,125 | +0.38(+2.50%) |
Oct 10, 2023 | 14.77 | 15.49 | 14.77 | 15.21 | 109,200 | +0.41(+2.77%) |
Oct 09, 2023 | 14.60 | 14.99 | 14.59 | 14.80 | 163,843 | -0.13(-0.87%) |
Oct 06, 2023 | 14.71 | 15.05 | 14.57 | 14.93 | 119,720 | +0.11(+0.74%) |
Oct 05, 2023 | 15.35 | 15.46 | 14.81 | 14.82 | 65,254 | -0.56(-3.64%) |
Oct 04, 2023 | 15.01 | 15.47 | 15.00 | 15.38 | 161,170 | +0.36(+2.40%) |
Oct 03, 2023 | 15.51 | 15.51 | 15.00 | 15.02 | 60,476 | -0.59(-3.78%) |
Oct 02, 2023 | 15.70 | 16.05 | 15.52 | 15.61 | 123,620 | -0.19(-1.20%) |
Sep 29, 2023 | 16.13 | 16.13 | 15.51 | 15.80 | 180,633 | -0.25(-1.56%) |
Sep 28, 2023 | 15.78 | 16.16 | 15.71 | 16.05 | 117,529 | +0.30(+1.90%) |
Sep 27, 2023 | 15.61 | 15.75 | 15.26 | 15.75 | 175,787 | +0.19(+1.22%) |
Sep 26, 2023 | 15.84 | 16.06 | 15.55 | 15.56 | 175,406 | -0.45(-2.81%) |
Sep 25, 2023 | 15.30 | 16.17 | 15.86 | 16.01 | 217,687 | +0.62(+4.03%) |
Sep 22, 2023 | 15.46 | 15.62 | 15.17 | 15.39 | 118,439 | -0.06(-0.39%) |
Sep 21, 2023 | 15.85 | 15.85 | 15.26 | 15.45 | 125,811 | -0.54(-3.38%) |
Sep 20, 2023 | 15.69 | 16.19 | 15.69 | 15.99 | 99,119 | +0.40(+2.57%) |
Sep 19, 2023 | 15.89 | 15.93 | 15.58 | 15.59 | 79,516 | -0.30(-1.89%) |
Sep 18, 2023 | 15.72 | 16.24 | 15.37 | 15.89 | 136,096 | +0.21(+1.34%) |
Sep 15, 2023 | 16.12 | 16.14 | 15.63 | 15.68 | 148,804 | -0.37(-2.31%) |
Sep 14, 2023 | 16.72 | 16.73 | 15.99 | 16.05 | 130,823 | -0.50(-3.02%) |
Sep 13, 2023 | 16.83 | 17.05 | 16.45 | 16.55 | 165,805 | -0.27(-1.61%) |
Sep 12, 2023 | 16.90 | 17.17 | 16.82 | 16.82 | 293,279 | -0.04(-0.24%) |
Sep 11, 2023 | 16.06 | 16.98 | 16.06 | 16.86 | 516,330 | +0.85(+5.31%) |
Sep 08, 2023 | 15.34 | 16.03 | 15.34 | 16.01 | 163,807 | +0.67(+4.37%) |
Sep 07, 2023 | 15.66 | 15.82 | 15.32 | 15.34 | 106,701 | -0.35(-2.23%) |
Sep 06, 2023 | 15.85 | 15.95 | 15.43 | 15.69 | 162,786 | -0.16(-1.01%) |
Sep 05, 2023 | 16.02 | 16.02 | 15.38 | 15.85 | 248,185 | -0.12(-0.75%) |
Sep 01, 2023 | 15.65 | 16.28 | 15.54 | 15.97 | 346,324 | +0.90(+5.97%) |
Aug 31, 2023 | 15.25 | 15.37 | 15.00 | 15.07 | 192,262 | -0.24(-1.57%) |
Aug 30, 2023 | 15.00 | 15.49 | 15.00 | 15.31 | 116,731 | +0.20(+1.32%) |
Aug 29, 2023 | 14.62 | 15.75 | 14.56 | 15.11 | 538,065 | +0.45(+3.07%) |
Aug 28, 2023 | 14.56 | 14.74 | 14.51 | 14.66 | 354,633 | +0.12(+0.83%) |
Aug 25, 2023 | 14.68 | 14.70 | 14.27 | 14.54 | 159,271 | -0.14(-0.95%) |
Aug 24, 2023 | 14.77 | 14.97 | 14.61 | 14.68 | 191,091 | -0.03(-0.20%) |
Aug 23, 2023 | 14.64 | 14.96 | 14.54 | 14.71 | 168,086 | +0.06(+0.41%) |
Aug 22, 2023 | 14.58 | 14.81 | 14.53 | 14.65 | 144,548 | +0.06(+0.41%) |
Aug 21, 2023 | 14.78 | 14.90 | 14.48 | 14.59 | 82,044 | -0.17(-1.15%) |
Aug 18, 2023 | 14.42 | 14.83 | 14.41 | 14.76 | 266,642 | +0.19(+1.30%) |
Aug 17, 2023 | 14.66 | 14.68 | 14.37 | 14.57 | 184,030 | -0.08(-0.55%) |
Aug 16, 2023 | 15.06 | 15.20 | 14.58 | 14.65 | 211,630 | -0.45(-2.98%) |
Aug 15, 2023 | 14.94 | 15.13 | 14.70 | 15.10 | 264,704 | +0.03(+0.20%) |
Aug 14, 2023 | 15.34 | 15.34 | 15.04 | 15.07 | 132,048 | -0.21(-1.37%) |
Aug 11, 2023 | 15.44 | 15.60 | 15.06 | 15.28 | 171,572 | -0.24(-1.55%) |
Aug 10, 2023 | 15.34 | 15.81 | 15.34 | 15.52 | 159,160 | +0.23(+1.50%) |
Aug 09, 2023 | 15.37 | 15.51 | 15.17 | 15.29 | 185,239 | -0.07(-0.46%) |
Aug 08, 2023 | 15.05 | 15.43 | 15.01 | 15.36 | 153,381 | +0.13(+0.85%) |
Aug 07, 2023 | 15.49 | 15.53 | 15.12 | 15.23 | 120,397 | -0.18(-1.17%) |
Aug 04, 2023 | 15.54 | 15.60 | 15.34 | 15.41 | 72,113 | -0.13(-0.84%) |
Aug 03, 2023 | 15.64 | 15.97 | 15.53 | 15.54 | 78,789 | -0.01(-0.06%) |
Aug 02, 2023 | 15.95 | 16.08 | 15.55 | 15.55 | 111,913 | -0.46(-2.87%) |