Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.86 | 19.97 | 19.09 | 19.48 | 181,066 | -0.75(-3.71%) |
Oct 30, 2023 | 19.97 | 20.73 | 19.81 | 20.23 | 289,287 | +1.76(+9.53%) |
Oct 27, 2023 | 18.40 | 18.76 | 18.25 | 18.47 | 209,881 | +1.47(+8.65%) |
Oct 26, 2023 | 17.54 | 17.54 | 16.84 | 17.00 | 124,515 | -0.55(-3.13%) |
Oct 25, 2023 | 17.30 | 17.56 | 17.13 | 17.55 | 192,110 | -0.18(-1.02%) |
Oct 24, 2023 | 17.16 | 17.85 | 16.89 | 17.73 | 350,064 | +1.00(+5.98%) |
Oct 23, 2023 | 16.82 | 17.04 | 16.21 | 16.73 | 104,447 | -0.18(-1.06%) |
Oct 20, 2023 | 17.28 | 17.46 | 16.77 | 16.91 | 53,936 | -0.37(-2.14%) |
Oct 19, 2023 | 16.95 | 17.45 | 16.95 | 17.28 | 150,917 | +0.46(+2.73%) |
Oct 18, 2023 | 17.69 | 17.69 | 16.54 | 16.82 | 126,105 | -1.44(-7.89%) |
Oct 17, 2023 | 18.53 | 18.53 | 17.90 | 18.26 | 66,695 | -0.52(-2.77%) |
Oct 16, 2023 | 18.61 | 19.01 | 18.27 | 18.78 | 79,038 | +0.11(+0.59%) |
Oct 13, 2023 | 17.90 | 18.89 | 17.80 | 18.67 | 210,600 | +0.97(+5.48%) |
Oct 12, 2023 | 17.69 | 17.90 | 17.40 | 17.70 | 144,198 | +0.19(+1.09%) |
Oct 11, 2023 | 16.70 | 18.20 | 16.70 | 17.51 | 152,892 | +1.26(+7.75%) |
Oct 10, 2023 | 16.30 | 16.35 | 16.12 | 16.25 | 59,645 | -0.33(-1.99%) |
Oct 09, 2023 | 16.42 | 16.87 | 16.42 | 16.58 | 48,606 | -0.19(-1.13%) |
Oct 06, 2023 | 16.30 | 17.22 | 16.30 | 16.77 | 70,644 | +0.36(+2.19%) |
Oct 05, 2023 | 16.36 | 16.42 | 16.01 | 16.41 | 64,750 | +0.12(+0.74%) |
Oct 04, 2023 | 16.60 | 16.60 | 16.05 | 16.29 | 29,197 | -0.37(-2.22%) |
Oct 03, 2023 | 16.50 | 16.66 | 16.40 | 16.66 | 43,318 | -0.06(-0.36%) |
Oct 02, 2023 | 16.95 | 17.09 | 16.66 | 16.72 | 53,269 | -0.22(-1.30%) |
Sep 29, 2023 | 17.05 | 17.19 | 16.88 | 16.94 | 86,550 | -0.01(-0.06%) |
Sep 28, 2023 | 16.69 | 17.20 | 16.58 | 16.95 | 129,398 | +0.26(+1.56%) |
Sep 27, 2023 | 16.99 | 16.99 | 16.55 | 16.69 | 210,315 | +0.48(+2.96%) |
Sep 26, 2023 | 16.49 | 16.52 | 16.15 | 16.21 | 75,654 | -0.64(-3.80%) |
Sep 25, 2023 | 15.99 | 17.13 | 16.54 | 16.85 | 188,442 | +1.02(+6.44%) |
Sep 22, 2023 | 15.87 | 16.11 | 15.55 | 15.83 | 150,035 | +0.59(+3.87%) |
Sep 21, 2023 | 15.42 | 15.61 | 15.22 | 15.24 | 54,302 | -0.57(-3.61%) |
Sep 20, 2023 | 15.83 | 15.99 | 15.56 | 15.81 | 66,900 | -0.23(-1.43%) |
Sep 19, 2023 | 15.98 | 16.21 | 15.82 | 16.04 | 191,615 | +0.06(+0.38%) |
Sep 18, 2023 | 15.66 | 16.00 | 15.57 | 15.98 | 382,700 | +1.27(+8.63%) |
Sep 15, 2023 | 14.89 | 15.03 | 14.55 | 14.71 | 164,571 | +0.01(+0.07%) |
Sep 14, 2023 | 14.60 | 15.01 | 14.58 | 14.70 | 76,155 | +0.20(+1.38%) |
Sep 13, 2023 | 14.74 | 14.84 | 14.44 | 14.50 | 67,884 | -0.38(-2.55%) |
Sep 12, 2023 | 14.70 | 15.04 | 14.63 | 14.88 | 128,446 | -0.07(-0.47%) |
Sep 11, 2023 | 15.18 | 15.28 | 14.75 | 14.95 | 189,366 | +0.93(+6.63%) |
Sep 08, 2023 | 13.90 | 14.11 | 13.89 | 14.02 | 51,368 | +0.14(+1.01%) |
Sep 07, 2023 | 14.09 | 14.40 | 13.78 | 13.88 | 83,718 | -0.42(-2.94%) |
Sep 06, 2023 | 14.63 | 14.63 | 14.25 | 14.30 | 112,441 | -0.55(-3.70%) |
Sep 05, 2023 | 15.15 | 15.18 | 14.57 | 14.85 | 65,187 | -0.53(-3.45%) |
Sep 01, 2023 | 15.17 | 15.69 | 15.10 | 15.38 | 37,811 | +0.36(+2.40%) |
Aug 31, 2023 | 15.68 | 15.75 | 15.00 | 15.02 | 65,424 | -0.84(-5.30%) |
Aug 30, 2023 | 15.51 | 16.02 | 15.47 | 15.86 | 52,462 | +0.00(+0.00%) |
Aug 29, 2023 | 15.56 | 16.06 | 15.33 | 15.86 | 103,672 | +1.06(+7.16%) |
Aug 28, 2023 | 14.62 | 14.95 | 14.41 | 14.80 | 99,829 | +0.50(+3.50%) |
Aug 25, 2023 | 14.30 | 14.38 | 14.13 | 14.30 | 13,854 | -0.02(-0.14%) |
Aug 24, 2023 | 14.17 | 15.00 | 13.95 | 14.32 | 165,088 | +0.62(+4.53%) |
Aug 23, 2023 | 13.35 | 13.75 | 13.17 | 13.70 | 64,123 | +0.36(+2.70%) |
Aug 22, 2023 | 13.57 | 13.61 | 13.23 | 13.34 | 46,562 | -0.16(-1.19%) |
Aug 21, 2023 | 13.32 | 13.67 | 13.08 | 13.50 | 34,238 | +0.28(+2.12%) |
Aug 18, 2023 | 13.54 | 13.75 | 13.08 | 13.22 | 137,335 | -0.78(-5.57%) |
Aug 17, 2023 | 14.15 | 14.21 | 13.66 | 14.00 | 83,904 | -0.12(-0.85%) |
Aug 16, 2023 | 13.77 | 14.24 | 13.77 | 14.12 | 73,725 | +0.07(+0.50%) |
Aug 15, 2023 | 14.44 | 14.53 | 13.98 | 14.05 | 55,863 | -0.41(-2.84%) |
Aug 14, 2023 | 14.05 | 14.48 | 13.72 | 14.46 | 50,468 | +0.33(+2.34%) |
Aug 11, 2023 | 13.74 | 14.25 | 13.62 | 14.13 | 102,994 | -0.10(-0.70%) |
Aug 10, 2023 | 14.85 | 14.96 | 14.10 | 14.23 | 81,495 | -0.52(-3.53%) |
Aug 09, 2023 | 14.51 | 14.79 | 14.27 | 14.75 | 61,276 | +0.40(+2.79%) |
Aug 08, 2023 | 13.91 | 14.55 | 13.91 | 14.35 | 94,274 | +0.48(+3.46%) |
Aug 07, 2023 | 14.21 | 14.34 | 13.34 | 13.87 | 260,907 | -2.61(-15.84%) |
Aug 04, 2023 | 15.60 | 16.51 | 15.55 | 16.48 | 197,938 | +0.66(+4.17%) |
Aug 03, 2023 | 15.06 | 16.42 | 14.91 | 15.82 | 200,114 | +1.64(+11.57%) |
Aug 02, 2023 | 14.58 | 14.72 | 14.06 | 14.18 | 103,146 | -1.00(-6.59%) |