Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.76 | 19.99 | 19.24 | 19.51 | 167,397 | -0.24(-1.20%) |
Oct 30, 2023 | 19.10 | 19.75 | 19.09 | 19.75 | 221,636 | +0.89(+4.69%) |
Oct 27, 2023 | 19.16 | 19.17 | 18.71 | 18.86 | 111,327 | -0.28(-1.44%) |
Oct 26, 2023 | 19.16 | 19.35 | 19.00 | 19.14 | 109,033 | +0.04(+0.21%) |
Oct 25, 2023 | 19.07 | 19.21 | 18.72 | 19.10 | 187,851 | +0.05(+0.26%) |
Oct 24, 2023 | 18.78 | 19.26 | 18.59 | 19.05 | 174,748 | +0.41(+2.22%) |
Oct 23, 2023 | 18.39 | 18.95 | 17.92 | 18.64 | 136,970 | +0.11(+0.58%) |
Oct 20, 2023 | 18.89 | 19.00 | 18.24 | 18.53 | 151,337 | -0.35(-1.87%) |
Oct 19, 2023 | 19.17 | 19.38 | 18.75 | 18.88 | 144,560 | -0.42(-2.19%) |
Oct 18, 2023 | 19.60 | 20.00 | 19.25 | 19.30 | 150,183 | -0.38(-1.95%) |
Oct 17, 2023 | 19.44 | 20.06 | 19.33 | 19.69 | 184,794 | +0.15(+0.75%) |
Oct 16, 2023 | 18.87 | 19.57 | 18.59 | 19.54 | 150,969 | +0.94(+5.08%) |
Oct 13, 2023 | 18.41 | 18.80 | 18.29 | 18.60 | 137,376 | +0.33(+1.83%) |
Oct 12, 2023 | 18.06 | 18.59 | 17.98 | 18.26 | 134,705 | +0.32(+1.81%) |
Oct 11, 2023 | 17.27 | 17.95 | 17.27 | 17.94 | 131,566 | +0.74(+4.29%) |
Oct 10, 2023 | 16.46 | 17.37 | 16.46 | 17.20 | 163,322 | +0.90(+5.55%) |
Oct 09, 2023 | 15.79 | 16.34 | 15.78 | 16.30 | 102,112 | +0.53(+3.37%) |
Oct 06, 2023 | 15.42 | 15.77 | 15.35 | 15.76 | 45,430 | +0.32(+2.10%) |
Oct 05, 2023 | 15.13 | 15.54 | 14.94 | 15.44 | 83,680 | +0.34(+2.28%) |
Oct 04, 2023 | 14.81 | 15.10 | 14.60 | 15.10 | 78,874 | +0.24(+1.59%) |
Oct 03, 2023 | 14.29 | 14.98 | 14.29 | 14.86 | 109,064 | +0.52(+3.63%) |
Oct 02, 2023 | 14.46 | 14.46 | 13.97 | 14.34 | 94,555 | -0.15(-1.02%) |
Sep 29, 2023 | 14.60 | 14.64 | 14.32 | 14.49 | 73,664 | -0.08(-0.54%) |
Sep 28, 2023 | 14.66 | 14.75 | 14.40 | 14.56 | 62,046 | -0.09(-0.60%) |
Sep 27, 2023 | 15.05 | 15.24 | 14.55 | 14.65 | 73,222 | -0.39(-2.61%) |
Sep 26, 2023 | 14.71 | 15.05 | 14.71 | 15.05 | 44,325 | +0.30(+2.00%) |
Sep 25, 2023 | 14.61 | 14.80 | 14.68 | 14.75 | 60,490 | -0.03(-0.20%) |
Sep 22, 2023 | 14.95 | 15.10 | 14.61 | 14.78 | 68,762 | -0.16(-1.05%) |
Sep 21, 2023 | 14.68 | 15.06 | 14.59 | 14.94 | 72,280 | +0.26(+1.74%) |
Sep 20, 2023 | 14.75 | 15.05 | 14.66 | 14.68 | 82,784 | +0.02(+0.13%) |
Sep 19, 2023 | 14.42 | 14.82 | 14.33 | 14.66 | 100,847 | +0.27(+1.84%) |
Sep 18, 2023 | 14.80 | 14.87 | 14.31 | 14.40 | 103,438 | -0.66(-4.38%) |
Sep 15, 2023 | 14.54 | 15.15 | 14.43 | 15.06 | 229,235 | +0.48(+3.31%) |
Sep 14, 2023 | 14.28 | 14.58 | 14.20 | 14.57 | 72,564 | +0.33(+2.35%) |
Sep 13, 2023 | 14.31 | 14.48 | 14.13 | 14.24 | 82,666 | -0.03(-0.21%) |
Sep 12, 2023 | 14.35 | 14.50 | 14.23 | 14.27 | 61,048 | -0.13(-0.89%) |
Sep 11, 2023 | 14.44 | 14.49 | 14.27 | 14.40 | 53,789 | -0.05(-0.34%) |
Sep 08, 2023 | 14.57 | 14.64 | 14.28 | 14.45 | 79,626 | -0.25(-1.67%) |
Sep 07, 2023 | 14.80 | 14.86 | 14.64 | 14.69 | 85,583 | -0.05(-0.33%) |
Sep 06, 2023 | 14.77 | 14.91 | 14.64 | 14.74 | 49,967 | +0.01(+0.07%) |
Sep 05, 2023 | 15.09 | 15.39 | 14.52 | 14.73 | 93,785 | -0.35(-2.35%) |
Sep 01, 2023 | 15.10 | 15.29 | 14.95 | 15.09 | 97,076 | +0.03(+0.20%) |
Aug 31, 2023 | 15.72 | 15.72 | 15.01 | 15.06 | 93,859 | -0.50(-3.22%) |
Aug 30, 2023 | 15.72 | 15.86 | 15.54 | 15.56 | 95,867 | -0.15(-0.94%) |
Aug 29, 2023 | 15.18 | 15.71 | 14.87 | 15.71 | 108,240 | +0.43(+2.83%) |
Aug 28, 2023 | 15.19 | 15.41 | 15.16 | 15.27 | 47,503 | +0.14(+0.91%) |
Aug 25, 2023 | 14.97 | 15.24 | 14.85 | 15.14 | 61,208 | +0.22(+1.45%) |
Aug 24, 2023 | 15.26 | 15.43 | 14.84 | 14.92 | 81,884 | -0.40(-2.63%) |
Aug 23, 2023 | 15.15 | 15.38 | 15.08 | 15.32 | 101,283 | +0.25(+1.63%) |
Aug 22, 2023 | 15.04 | 15.21 | 14.83 | 15.08 | 108,055 | -0.07(-0.45%) |
Aug 21, 2023 | 15.36 | 15.48 | 15.08 | 15.14 | 68,211 | -0.10(-0.65%) |
Aug 18, 2023 | 14.88 | 15.42 | 14.61 | 15.24 | 150,232 | +0.30(+1.97%) |
Aug 17, 2023 | 15.28 | 15.29 | 14.71 | 14.95 | 97,857 | -0.34(-2.25%) |
Aug 16, 2023 | 14.98 | 15.44 | 14.94 | 15.29 | 87,551 | +0.31(+2.10%) |
Aug 15, 2023 | 15.12 | 15.31 | 14.83 | 14.98 | 59,132 | -0.22(-1.42%) |
Aug 14, 2023 | 15.04 | 15.33 | 14.88 | 15.19 | 80,133 | +0.08(+0.52%) |
Aug 11, 2023 | 14.74 | 15.33 | 14.67 | 15.12 | 72,567 | +0.39(+2.64%) |
Aug 10, 2023 | 14.76 | 14.92 | 14.50 | 14.73 | 91,736 | -0.05(-0.33%) |
Aug 09, 2023 | 14.65 | 15.35 | 14.61 | 14.78 | 161,045 | +0.22(+1.48%) |
Aug 08, 2023 | 14.34 | 14.82 | 14.04 | 14.56 | 121,866 | +0.29(+2.06%) |
Aug 07, 2023 | 13.83 | 14.58 | 13.57 | 14.27 | 131,987 | +0.89(+6.66%) |
Aug 04, 2023 | 13.37 | 13.61 | 13.29 | 13.38 | 62,682 | +0.03(+0.22%) |
Aug 03, 2023 | 13.12 | 13.46 | 13.03 | 13.35 | 89,548 | +0.16(+1.19%) |
Aug 02, 2023 | 12.94 | 13.24 | 12.79 | 13.19 | 94,172 | +0.07(+0.52%) |