Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.21 | 16.26 | 16.18 | 16.18 | 575,406 | -0.03(-0.19%) |
Oct 30, 2023 | 16.28 | 16.29 | 16.21 | 16.21 | 572,513 | -0.06(-0.37%) |
Oct 27, 2023 | 16.27 | 16.31 | 16.24 | 16.27 | 335,417 | -0.07(-0.43%) |
Oct 26, 2023 | 16.23 | 16.36 | 16.23 | 16.34 | 362,421 | +0.12(+0.74%) |
Oct 25, 2023 | 16.23 | 16.29 | 16.22 | 16.22 | 134,297 | -0.15(-0.92%) |
Oct 24, 2023 | 16.33 | 16.37 | 16.27 | 16.37 | 327,280 | +0.07(+0.43%) |
Oct 23, 2023 | 16.28 | 16.32 | 16.20 | 16.30 | 386,262 | +0.03(+0.18%) |
Oct 20, 2023 | 16.28 | 16.32 | 16.25 | 16.27 | 378,725 | -0.01(-0.06%) |
Oct 19, 2023 | 16.34 | 16.37 | 16.25 | 16.28 | 874,387 | -0.12(-0.73%) |
Oct 18, 2023 | 16.41 | 16.46 | 16.36 | 16.40 | 252,144 | -0.06(-0.36%) |
Oct 17, 2023 | 16.55 | 16.55 | 16.43 | 16.46 | 1,601,742 | -0.13(-0.78%) |
Oct 16, 2023 | 16.71 | 16.71 | 16.56 | 16.59 | 201,087 | -0.24(-1.43%) |
Oct 13, 2023 | 16.80 | 16.83 | 16.74 | 16.83 | 159,540 | +0.12(+0.72%) |
Oct 12, 2023 | 16.78 | 16.82 | 16.69 | 16.71 | 317,885 | -0.09(-0.54%) |
Oct 11, 2023 | 16.85 | 16.85 | 16.75 | 16.80 | 1,050,604 | +0.14(+0.84%) |
Oct 10, 2023 | 16.54 | 16.71 | 16.54 | 16.66 | 194,118 | +0.17(+1.03%) |
Oct 09, 2023 | 16.35 | 16.49 | 16.34 | 16.49 | 301,768 | +0.18(+1.10%) |
Oct 06, 2023 | 16.25 | 16.37 | 16.25 | 16.31 | 138,696 | -0.16(-0.97%) |
Oct 05, 2023 | 16.48 | 16.49 | 16.45 | 16.47 | 214,729 | +0.02(+0.12%) |
Oct 04, 2023 | 16.43 | 16.48 | 16.41 | 16.45 | 468,839 | +0.10(+0.61%) |
Oct 03, 2023 | 16.46 | 16.47 | 16.35 | 16.35 | 440,613 | -0.14(-0.85%) |
Oct 02, 2023 | 16.61 | 16.63 | 16.47 | 16.49 | 485,552 | -0.22(-1.32%) |
Sep 29, 2023 | 16.67 | 16.72 | 16.67 | 16.71 | 264,434 | +0.11(+0.66%) |
Sep 28, 2023 | 16.67 | 16.67 | 16.58 | 16.60 | 322,354 | -0.11(-0.66%) |
Sep 27, 2023 | 16.75 | 16.75 | 16.69 | 16.71 | 216,318 | -0.02(-0.09%) |
Sep 26, 2023 | 16.79 | 16.79 | 16.70 | 16.73 | 913,944 | -0.06(-0.39%) |
Sep 25, 2023 | 16.88 | 16.86 | 16.79 | 16.79 | 208,450 | -0.24(-1.41%) |
Sep 22, 2023 | 17.08 | 17.08 | 17.00 | 17.03 | 489,002 | +0.00(+0.00%) |
Sep 21, 2023 | 17.04 | 17.06 | 17.01 | 17.03 | 154,662 | -0.20(-1.16%) |
Sep 20, 2023 | 17.29 | 17.29 | 17.20 | 17.23 | 146,736 | +0.00(+0.00%) |
Sep 19, 2023 | 17.30 | 17.30 | 17.22 | 17.23 | 382,748 | -0.06(-0.35%) |
Sep 18, 2023 | 17.28 | 17.33 | 17.27 | 17.29 | 422,282 | +0.01(+0.06%) |
Sep 15, 2023 | 17.26 | 17.35 | 17.25 | 17.28 | 280,254 | -0.02(-0.12%) |
Sep 14, 2023 | 17.31 | 17.33 | 17.27 | 17.30 | 91,790 | -0.07(-0.40%) |
Sep 13, 2023 | 17.36 | 17.38 | 17.32 | 17.37 | 102,910 | +0.02(+0.12%) |
Sep 12, 2023 | 17.34 | 17.36 | 17.28 | 17.35 | 393,365 | +0.01(+0.06%) |
Sep 11, 2023 | 17.34 | 17.35 | 17.23 | 17.34 | 133,129 | +0.03(+0.17%) |
Sep 08, 2023 | 17.33 | 17.34 | 17.27 | 17.31 | 83,889 | +0.01(+0.06%) |
Sep 07, 2023 | 17.35 | 17.35 | 17.25 | 17.30 | 95,778 | -0.04(-0.23%) |
Sep 06, 2023 | 17.32 | 17.35 | 17.29 | 17.34 | 427,698 | +0.08(+0.46%) |
Sep 05, 2023 | 17.36 | 17.37 | 17.25 | 17.26 | 342,130 | -0.08(-0.46%) |
Sep 01, 2023 | 17.47 | 17.47 | 17.32 | 17.34 | 151,836 | -0.12(-0.69%) |
Aug 31, 2023 | 17.45 | 17.51 | 17.41 | 17.46 | 282,715 | +0.02(+0.11%) |
Aug 30, 2023 | 17.48 | 17.52 | 17.42 | 17.44 | 234,409 | +0.00(+0.00%) |
Aug 29, 2023 | 17.31 | 17.49 | 17.30 | 17.44 | 549,480 | +0.08(+0.46%) |
Aug 28, 2023 | 17.31 | 17.36 | 17.25 | 17.36 | 72,522 | +0.03(+0.17%) |
Aug 25, 2023 | 17.24 | 17.35 | 17.21 | 17.33 | 174,529 | +0.09(+0.52%) |
Aug 24, 2023 | 17.34 | 17.34 | 17.22 | 17.24 | 128,801 | -0.08(-0.46%) |
Aug 23, 2023 | 17.34 | 17.39 | 17.31 | 17.32 | 135,251 | -0.02(-0.12%) |
Aug 22, 2023 | 17.35 | 17.36 | 17.32 | 17.34 | 108,804 | -0.01(-0.06%) |
Aug 21, 2023 | 17.34 | 17.36 | 17.30 | 17.35 | 165,240 | -0.12(-0.69%) |
Aug 18, 2023 | 17.48 | 17.51 | 17.42 | 17.47 | 215,131 | -0.03(-0.17%) |
Aug 17, 2023 | 17.57 | 17.57 | 17.46 | 17.50 | 88,591 | -0.14(-0.79%) |
Aug 16, 2023 | 17.66 | 17.66 | 17.59 | 17.64 | 226,434 | -0.01(-0.06%) |
Aug 15, 2023 | 17.59 | 17.69 | 17.56 | 17.65 | 811,705 | +0.07(+0.43%) |
Aug 14, 2023 | 17.61 | 17.64 | 17.55 | 17.57 | 69,097 | +0.02(+0.14%) |
Aug 11, 2023 | 17.57 | 17.59 | 17.53 | 17.55 | 135,578 | -0.02(-0.11%) |
Aug 10, 2023 | 17.64 | 17.68 | 17.57 | 17.57 | 52,970 | -0.06(-0.34%) |
Aug 09, 2023 | 17.61 | 17.66 | 17.59 | 17.63 | 94,751 | +0.06(+0.34%) |
Aug 08, 2023 | 17.59 | 17.60 | 17.54 | 17.57 | 122,913 | +0.05(+0.29%) |
Aug 07, 2023 | 17.54 | 17.56 | 17.50 | 17.52 | 176,487 | -0.08(-0.45%) |
Aug 04, 2023 | 17.52 | 17.62 | 17.48 | 17.60 | 325,062 | +0.04(+0.23%) |
Aug 03, 2023 | 17.54 | 17.58 | 17.50 | 17.56 | 144,017 | -0.21(-1.18%) |
Aug 02, 2023 | 17.79 | 17.82 | 17.70 | 17.77 | 69,564 | -0.04(-0.22%) |