Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.21 | 15.46 | 15.18 | 15.43 | 67,712 | +0.19(+1.26%) |
Oct 30, 2023 | 15.12 | 15.26 | 15.12 | 15.23 | 89,017 | +0.16(+1.08%) |
Oct 27, 2023 | 14.93 | 15.15 | 14.93 | 15.07 | 56,496 | +0.19(+1.29%) |
Oct 26, 2023 | 15.06 | 15.17 | 14.88 | 14.88 | 117,322 | -0.26(-1.71%) |
Oct 25, 2023 | 15.35 | 15.44 | 15.12 | 15.14 | 107,528 | -0.27(-1.74%) |
Oct 24, 2023 | 15.44 | 15.62 | 15.41 | 15.41 | 84,657 | -0.09(-0.56%) |
Oct 23, 2023 | 15.71 | 15.73 | 15.49 | 15.49 | 115,531 | -0.38(-2.41%) |
Oct 20, 2023 | 16.15 | 16.15 | 15.85 | 15.87 | 112,875 | -0.30(-1.83%) |
Oct 19, 2023 | 16.23 | 16.35 | 16.16 | 16.17 | 65,424 | -0.05(-0.30%) |
Oct 18, 2023 | 16.41 | 16.41 | 16.19 | 16.22 | 72,533 | -0.24(-1.45%) |
Oct 17, 2023 | 16.45 | 16.51 | 16.41 | 16.46 | 54,530 | -0.01(-0.06%) |
Oct 16, 2023 | 16.42 | 16.53 | 16.41 | 16.47 | 42,426 | +0.04(+0.23%) |
Oct 13, 2023 | 16.51 | 16.55 | 16.41 | 16.43 | 38,756 | +0.01(+0.06%) |
Oct 12, 2023 | 16.43 | 16.44 | 16.31 | 16.42 | 69,660 | -0.06(-0.35%) |
Oct 11, 2023 | 16.52 | 16.59 | 16.36 | 16.48 | 63,746 | +0.09(+0.53%) |
Oct 10, 2023 | 16.25 | 16.47 | 16.25 | 16.39 | 60,280 | +0.22(+1.36%) |
Oct 09, 2023 | 16.16 | 16.21 | 16.03 | 16.17 | 62,210 | -0.12(-0.76%) |
Oct 06, 2023 | 16.18 | 16.39 | 16.18 | 16.30 | 69,021 | +0.11(+0.65%) |
Oct 05, 2023 | 15.99 | 16.21 | 15.97 | 16.19 | 65,032 | +0.12(+0.77%) |
Oct 04, 2023 | 16.29 | 16.33 | 16.07 | 16.07 | 120,197 | -0.26(-1.58%) |
Oct 03, 2023 | 16.41 | 16.50 | 16.30 | 16.32 | 92,861 | -0.18(-1.10%) |
Oct 02, 2023 | 16.67 | 16.67 | 16.49 | 16.51 | 96,619 | -0.15(-0.92%) |
Sep 29, 2023 | 16.69 | 16.71 | 16.57 | 16.66 | 109,730 | +0.11(+0.69%) |
Sep 28, 2023 | 16.50 | 16.54 | 16.42 | 16.54 | 120,097 | -0.02(-0.12%) |
Sep 27, 2023 | 16.47 | 16.74 | 16.47 | 16.56 | 102,551 | +0.10(+0.58%) |
Sep 26, 2023 | 16.61 | 16.69 | 16.47 | 16.47 | 55,155 | -0.24(-1.43%) |
Sep 25, 2023 | 16.42 | 16.74 | 16.66 | 16.71 | 131,698 | +0.22(+1.33%) |
Sep 22, 2023 | 16.47 | 16.52 | 16.40 | 16.49 | 95,460 | +0.13(+0.82%) |
Sep 21, 2023 | 16.44 | 16.48 | 16.34 | 16.35 | 92,812 | -0.09(-0.52%) |
Sep 20, 2023 | 16.52 | 16.59 | 16.43 | 16.44 | 124,208 | -0.01(-0.06%) |
Sep 19, 2023 | 16.47 | 16.47 | 16.36 | 16.45 | 66,175 | -0.01(-0.06%) |
Sep 18, 2023 | 16.45 | 16.49 | 16.41 | 16.46 | 91,985 | -0.07(-0.41%) |
Sep 15, 2023 | 16.61 | 16.72 | 16.52 | 16.52 | 178,866 | -0.13(-0.80%) |
Sep 14, 2023 | 16.48 | 16.71 | 16.47 | 16.66 | 201,231 | +0.21(+1.28%) |
Sep 13, 2023 | 16.48 | 16.48 | 16.37 | 16.45 | 63,713 | +0.02(+0.12%) |
Sep 12, 2023 | 16.49 | 16.49 | 16.31 | 16.43 | 97,887 | -0.07(-0.41%) |
Sep 11, 2023 | 16.25 | 16.50 | 16.20 | 16.50 | 174,034 | +0.37(+2.31%) |
Sep 08, 2023 | 16.07 | 16.18 | 16.06 | 16.12 | 136,840 | +0.10(+0.60%) |
Sep 07, 2023 | 15.93 | 16.06 | 15.93 | 16.03 | 110,599 | +0.11(+0.72%) |
Sep 06, 2023 | 15.99 | 16.01 | 15.86 | 15.91 | 58,325 | -0.06(-0.36%) |
Sep 05, 2023 | 15.78 | 16.10 | 15.74 | 15.97 | 179,665 | +0.20(+1.27%) |
Sep 01, 2023 | 15.78 | 15.87 | 15.74 | 15.77 | 90,772 | +0.02(+0.12%) |
Aug 31, 2023 | 15.82 | 15.82 | 15.69 | 15.75 | 85,506 | -0.03(-0.18%) |
Aug 30, 2023 | 15.83 | 15.87 | 15.73 | 15.78 | 81,090 | -0.10(-0.60%) |
Aug 29, 2023 | 15.87 | 15.92 | 15.82 | 15.87 | 113,792 | +0.02(+0.12%) |
Aug 28, 2023 | 15.91 | 15.91 | 15.73 | 15.86 | 105,409 | +0.02(+0.12%) |
Aug 25, 2023 | 15.75 | 15.84 | 15.64 | 15.84 | 107,665 | +0.13(+0.85%) |
Aug 24, 2023 | 15.79 | 15.83 | 15.70 | 15.70 | 37,274 | -0.12(-0.79%) |
Aug 23, 2023 | 15.81 | 15.84 | 15.60 | 15.83 | 112,225 | +0.12(+0.79%) |
Aug 22, 2023 | 15.54 | 15.81 | 15.53 | 15.70 | 139,716 | +0.19(+1.20%) |
Aug 21, 2023 | 15.48 | 15.62 | 15.47 | 15.52 | 122,696 | +0.08(+0.54%) |
Aug 18, 2023 | 15.43 | 15.43 | 15.33 | 15.43 | 64,079 | +0.00(+0.00%) |
Aug 17, 2023 | 15.47 | 15.50 | 15.37 | 15.43 | 67,957 | -0.04(-0.24%) |
Aug 16, 2023 | 15.50 | 15.53 | 15.40 | 15.47 | 158,184 | +0.04(+0.24%) |
Aug 15, 2023 | 15.57 | 15.57 | 15.40 | 15.43 | 52,004 | -0.10(-0.66%) |
Aug 14, 2023 | 15.35 | 15.53 | 15.23 | 15.53 | 170,295 | +0.18(+1.15%) |
Aug 11, 2023 | 15.53 | 15.53 | 15.32 | 15.36 | 62,193 | -0.15(-0.96%) |
Aug 10, 2023 | 15.55 | 15.59 | 15.44 | 15.51 | 53,790 | -0.01(-0.06%) |
Aug 09, 2023 | 15.46 | 15.55 | 15.41 | 15.52 | 69,583 | +0.07(+0.42%) |
Aug 08, 2023 | 15.75 | 15.75 | 15.41 | 15.45 | 118,646 | -0.33(-2.07%) |
Aug 07, 2023 | 15.74 | 15.86 | 15.69 | 15.78 | 66,300 | +0.12(+0.77%) |
Aug 04, 2023 | 15.43 | 15.76 | 15.39 | 15.66 | 127,589 | +0.26(+1.70%) |
Aug 03, 2023 | 15.56 | 15.60 | 15.37 | 15.39 | 100,272 | -0.24(-1.55%) |
Aug 02, 2023 | 15.80 | 15.80 | 15.37 | 15.64 | 173,387 | -0.22(-1.41%) |