Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.43 | 17.50 | 17.32 | 17.39 | 86,073 | -0.02(-0.11%) |
Oct 30, 2023 | 17.48 | 17.52 | 17.32 | 17.41 | 28,864 | -0.16(-0.90%) |
Oct 27, 2023 | 17.44 | 17.59 | 17.41 | 17.57 | 41,870 | +0.20(+1.14%) |
Oct 26, 2023 | 17.34 | 17.45 | 17.34 | 17.37 | 55,434 | -0.06(-0.34%) |
Oct 25, 2023 | 17.37 | 17.50 | 17.29 | 17.43 | 29,076 | +0.04(+0.22%) |
Oct 24, 2023 | 17.36 | 17.40 | 17.29 | 17.39 | 604,696 | -0.02(-0.11%) |
Oct 23, 2023 | 17.51 | 17.54 | 17.38 | 17.41 | 26,535 | -0.07(-0.39%) |
Oct 20, 2023 | 17.66 | 17.68 | 17.45 | 17.48 | 42,631 | -0.13(-0.71%) |
Oct 19, 2023 | 17.39 | 17.60 | 17.37 | 17.60 | 45,048 | +0.19(+1.11%) |
Oct 18, 2023 | 17.42 | 17.48 | 17.41 | 17.41 | 25,522 | +0.09(+0.50%) |
Oct 17, 2023 | 17.22 | 17.37 | 17.22 | 17.32 | 14,235 | +0.05(+0.26%) |
Oct 16, 2023 | 17.33 | 17.33 | 17.27 | 17.28 | 18,694 | -0.06(-0.32%) |
Oct 13, 2023 | 17.26 | 17.37 | 17.24 | 17.33 | 106,157 | +0.32(+1.87%) |
Oct 12, 2023 | 17.08 | 17.08 | 16.95 | 17.02 | 27,709 | +0.04(+0.23%) |
Oct 11, 2023 | 16.98 | 17.02 | 16.92 | 16.98 | 72,031 | -0.08(-0.45%) |
Oct 10, 2023 | 17.06 | 17.06 | 16.99 | 17.05 | 65,345 | -0.02(-0.11%) |
Oct 09, 2023 | 17.00 | 17.10 | 17.00 | 17.07 | 52,771 | +0.25(+1.49%) |
Oct 06, 2023 | 16.82 | 16.89 | 16.75 | 16.82 | 38,576 | +0.10(+0.58%) |
Oct 05, 2023 | 16.68 | 16.77 | 16.68 | 16.73 | 50,107 | -0.06(-0.34%) |
Oct 04, 2023 | 17.00 | 17.03 | 16.76 | 16.78 | 65,049 | -0.36(-2.08%) |
Oct 03, 2023 | 17.22 | 17.22 | 17.13 | 17.14 | 112,891 | -0.09(-0.50%) |
Oct 02, 2023 | 17.39 | 17.39 | 17.21 | 17.23 | 332,916 | -0.16(-0.94%) |
Sep 29, 2023 | 17.61 | 17.61 | 17.33 | 17.39 | 51,480 | -0.14(-0.79%) |
Sep 28, 2023 | 17.51 | 17.58 | 17.50 | 17.53 | 38,234 | +0.06(+0.35%) |
Sep 27, 2023 | 17.49 | 17.52 | 17.47 | 17.47 | 40,209 | +0.00(+0.00%) |
Sep 26, 2023 | 17.41 | 17.47 | 17.41 | 17.47 | 30,067 | -0.01(-0.05%) |
Sep 25, 2023 | 17.49 | 17.51 | 17.47 | 17.48 | 37,498 | -0.07(-0.39%) |
Sep 22, 2023 | 17.64 | 17.68 | 17.55 | 17.55 | 64,077 | -0.01(-0.05%) |
Sep 21, 2023 | 17.64 | 17.67 | 17.56 | 17.56 | 77,456 | -0.11(-0.64%) |
Sep 20, 2023 | 17.77 | 17.79 | 17.66 | 17.67 | 15,160 | -0.10(-0.55%) |
Sep 19, 2023 | 17.78 | 17.83 | 17.74 | 17.77 | 16,300 | -0.01(-0.05%) |
Sep 18, 2023 | 17.84 | 17.84 | 17.72 | 17.78 | 22,908 | -0.03(-0.16%) |
Sep 15, 2023 | 17.80 | 17.84 | 17.75 | 17.81 | 50,520 | +0.02(+0.11%) |
Sep 14, 2023 | 17.72 | 17.85 | 17.72 | 17.79 | 57,365 | +0.11(+0.60%) |
Sep 13, 2023 | 17.70 | 17.73 | 17.63 | 17.68 | 33,325 | +0.01(+0.05%) |
Sep 12, 2023 | 17.63 | 17.72 | 17.62 | 17.67 | 40,932 | +0.08(+0.44%) |
Sep 11, 2023 | 17.62 | 17.67 | 17.58 | 17.59 | 36,533 | +0.11(+0.62%) |
Sep 08, 2023 | 17.52 | 17.53 | 17.47 | 17.49 | 101,076 | -0.01(-0.08%) |
Sep 07, 2023 | 17.47 | 17.54 | 17.47 | 17.50 | 24,726 | -0.06(-0.32%) |
Sep 06, 2023 | 17.49 | 17.59 | 17.47 | 17.56 | 41,296 | +0.02(+0.11%) |
Sep 05, 2023 | 17.57 | 17.64 | 17.54 | 17.54 | 16,086 | -0.03(-0.17%) |
Sep 01, 2023 | 17.60 | 17.60 | 17.51 | 17.57 | 46,023 | +0.17(+0.98%) |
Aug 31, 2023 | 17.44 | 17.47 | 17.36 | 17.39 | 31,996 | +0.00(+0.02%) |
Aug 30, 2023 | 17.42 | 17.48 | 17.38 | 17.39 | 27,819 | +0.02(+0.11%) |
Aug 29, 2023 | 17.28 | 17.45 | 17.28 | 17.37 | 42,579 | +0.03(+0.17%) |
Aug 28, 2023 | 17.32 | 17.35 | 17.25 | 17.34 | 26,990 | +0.06(+0.33%) |
Aug 25, 2023 | 17.26 | 17.35 | 17.17 | 17.29 | 21,230 | +0.10(+0.61%) |
Aug 24, 2023 | 17.10 | 17.22 | 17.08 | 17.18 | 44,690 | +0.01(+0.07%) |
Aug 23, 2023 | 17.09 | 17.26 | 17.07 | 17.17 | 43,706 | +0.04(+0.24%) |
Aug 22, 2023 | 17.14 | 17.15 | 17.08 | 17.13 | 62,379 | +0.07(+0.38%) |
Aug 21, 2023 | 17.23 | 17.23 | 17.06 | 17.06 | 30,617 | -0.04(-0.24%) |
Aug 18, 2023 | 17.06 | 17.11 | 17.04 | 17.11 | 16,976 | +0.09(+0.55%) |
Aug 17, 2023 | 17.10 | 17.15 | 17.00 | 17.01 | 34,476 | -0.00(-0.03%) |
Aug 16, 2023 | 17.06 | 17.09 | 16.94 | 17.02 | 23,776 | +0.00(+0.00%) |
Aug 15, 2023 | 17.13 | 17.13 | 17.02 | 17.02 | 14,215 | -0.21(-1.23%) |
Aug 14, 2023 | 17.20 | 17.24 | 17.18 | 17.23 | 28,375 | -0.14(-0.83%) |
Aug 11, 2023 | 17.36 | 17.42 | 17.30 | 17.37 | 59,324 | +0.04(+0.22%) |
Aug 10, 2023 | 17.39 | 17.45 | 17.31 | 17.33 | 71,185 | -0.08(-0.44%) |
Aug 09, 2023 | 17.41 | 17.50 | 17.36 | 17.41 | 34,710 | +0.03(+0.18%) |
Aug 08, 2023 | 17.17 | 17.40 | 17.16 | 17.38 | 17,589 | -0.04(-0.23%) |
Aug 07, 2023 | 17.27 | 17.50 | 17.27 | 17.42 | 15,780 | +0.02(+0.11%) |
Aug 04, 2023 | 17.40 | 17.48 | 17.39 | 17.40 | 23,570 | +0.02(+0.11%) |
Aug 03, 2023 | 17.21 | 17.42 | 17.21 | 17.38 | 30,286 | +0.10(+0.56%) |
Aug 02, 2023 | 17.48 | 17.48 | 17.28 | 17.29 | 35,337 | -0.28(-1.59%) |