Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.54 | 15.75 | 15.48 | 15.55 | 13,409 | -0.13(-0.82%) |
Oct 30, 2023 | 15.24 | 15.68 | 15.01 | 15.68 | 16,810 | +0.51(+3.38%) |
Oct 27, 2023 | 15.32 | 15.77 | 15.01 | 15.17 | 16,157 | -0.05(-0.32%) |
Oct 26, 2023 | 15.24 | 15.42 | 15.05 | 15.22 | 17,662 | +0.06(+0.39%) |
Oct 25, 2023 | 15.18 | 15.35 | 15.06 | 15.16 | 13,400 | -0.10(-0.65%) |
Oct 24, 2023 | 15.79 | 16.05 | 15.05 | 15.26 | 21,736 | -0.47(-3.01%) |
Oct 23, 2023 | 15.48 | 16.03 | 15.48 | 15.73 | 19,715 | +0.15(+0.95%) |
Oct 20, 2023 | 16.61 | 16.61 | 15.48 | 15.58 | 26,258 | -0.71(-4.36%) |
Oct 19, 2023 | 16.18 | 16.34 | 16.02 | 16.29 | 11,193 | +0.24(+1.47%) |
Oct 18, 2023 | 15.79 | 16.18 | 15.79 | 16.05 | 15,282 | +0.06(+0.37%) |
Oct 17, 2023 | 15.68 | 16.12 | 15.60 | 16.00 | 30,573 | +0.40(+2.59%) |
Oct 16, 2023 | 15.72 | 15.68 | 15.50 | 15.59 | 28,315 | +0.10(+0.64%) |
Oct 13, 2023 | 15.66 | 15.83 | 15.30 | 15.49 | 11,956 | +0.02(+0.13%) |
Oct 12, 2023 | 15.34 | 15.51 | 14.75 | 15.47 | 28,423 | +0.35(+2.28%) |
Oct 11, 2023 | 14.04 | 15.13 | 14.04 | 15.13 | 32,291 | +1.20(+8.64%) |
Oct 10, 2023 | 13.93 | 14.16 | 13.90 | 13.92 | 15,919 | -0.04(-0.28%) |
Oct 09, 2023 | 13.90 | 14.29 | 13.90 | 13.96 | 7,506 | -0.02(-0.14%) |
Oct 06, 2023 | 13.95 | 14.29 | 13.89 | 13.98 | 8,664 | +0.08(+0.57%) |
Oct 05, 2023 | 13.55 | 13.97 | 13.55 | 13.90 | 18,306 | +0.14(+1.00%) |
Oct 04, 2023 | 13.53 | 13.77 | 13.51 | 13.77 | 11,234 | +0.23(+1.68%) |
Oct 03, 2023 | 13.83 | 13.90 | 13.36 | 13.54 | 15,634 | -0.29(-2.07%) |
Oct 02, 2023 | 14.00 | 14.30 | 13.77 | 13.83 | 13,967 | -0.09(-0.64%) |
Sep 29, 2023 | 14.39 | 14.39 | 13.85 | 13.91 | 23,497 | -0.35(-2.42%) |
Sep 28, 2023 | 14.46 | 14.51 | 14.23 | 14.26 | 13,196 | -0.09(-0.62%) |
Sep 27, 2023 | 14.41 | 14.74 | 14.29 | 14.35 | 14,616 | -0.06(-0.41%) |
Sep 26, 2023 | 14.76 | 14.76 | 14.41 | 14.41 | 29,593 | -0.16(-1.08%) |
Sep 25, 2023 | 14.45 | 14.64 | 14.50 | 14.57 | 14,901 | +0.07(+0.48%) |
Sep 22, 2023 | 14.44 | 14.56 | 14.30 | 14.50 | 23,826 | +0.20(+1.38%) |
Sep 21, 2023 | 14.75 | 14.75 | 14.30 | 14.30 | 40,975 | -0.39(-2.68%) |
Sep 20, 2023 | 14.73 | 14.96 | 14.60 | 14.69 | 25,342 | +0.08(+0.54%) |
Sep 19, 2023 | 14.34 | 14.77 | 14.22 | 14.62 | 31,205 | +0.36(+2.56%) |
Sep 18, 2023 | 14.39 | 14.50 | 14.20 | 14.25 | 16,212 | -0.29(-1.97%) |
Sep 15, 2023 | 13.89 | 14.62 | 13.69 | 14.54 | 84,201 | +0.61(+4.39%) |
Sep 14, 2023 | 14.09 | 14.09 | 13.92 | 13.92 | 12,246 | -0.01(-0.11%) |
Sep 13, 2023 | 13.85 | 14.02 | 13.85 | 13.94 | 12,079 | -0.24(-1.70%) |
Sep 12, 2023 | 14.04 | 14.25 | 13.92 | 14.18 | 9,922 | +0.11(+0.77%) |
Sep 11, 2023 | 14.15 | 14.20 | 13.86 | 14.07 | 9,940 | +0.12(+0.85%) |
Sep 08, 2023 | 13.95 | 14.05 | 13.82 | 13.95 | 13,131 | +0.00(+0.00%) |
Sep 07, 2023 | 14.03 | 14.19 | 13.88 | 13.95 | 44,180 | -0.07(-0.49%) |
Sep 06, 2023 | 14.33 | 14.33 | 13.91 | 14.02 | 11,201 | -0.34(-2.34%) |
Sep 05, 2023 | 14.62 | 14.62 | 14.23 | 14.36 | 8,783 | -0.33(-2.22%) |
Sep 01, 2023 | 14.47 | 14.79 | 14.47 | 14.68 | 14,778 | +0.27(+1.85%) |
Aug 31, 2023 | 14.60 | 14.60 | 14.33 | 14.42 | 9,978 | -0.08(-0.54%) |
Aug 30, 2023 | 14.22 | 14.59 | 14.21 | 14.50 | 22,710 | +0.13(+0.89%) |
Aug 29, 2023 | 14.29 | 14.43 | 14.29 | 14.37 | 6,807 | +0.16(+1.11%) |
Aug 28, 2023 | 13.97 | 14.29 | 13.97 | 14.21 | 18,751 | +0.20(+1.41%) |
Aug 25, 2023 | 14.15 | 14.15 | 13.78 | 14.01 | 16,685 | -0.14(-0.98%) |
Aug 24, 2023 | 14.06 | 14.22 | 13.82 | 14.15 | 12,994 | +0.02(+0.14%) |
Aug 23, 2023 | 14.11 | 14.30 | 13.88 | 14.13 | 17,377 | +0.07(+0.49%) |
Aug 22, 2023 | 14.38 | 14.60 | 13.96 | 14.06 | 13,351 | -0.40(-2.79%) |
Aug 21, 2023 | 13.95 | 14.60 | 13.92 | 14.47 | 30,460 | +0.50(+3.60%) |
Aug 18, 2023 | 14.15 | 14.24 | 13.85 | 13.96 | 28,378 | -0.26(-1.80%) |
Aug 17, 2023 | 14.48 | 14.58 | 14.22 | 14.22 | 20,309 | -0.19(-1.30%) |
Aug 16, 2023 | 15.24 | 15.24 | 14.36 | 14.41 | 30,690 | -0.67(-4.45%) |
Aug 15, 2023 | 15.10 | 15.43 | 14.91 | 15.08 | 15,061 | -0.25(-1.61%) |
Aug 14, 2023 | 15.82 | 16.09 | 15.16 | 15.33 | 15,840 | -0.64(-4.01%) |
Aug 11, 2023 | 16.05 | 16.24 | 15.83 | 15.97 | 15,141 | -0.11(-0.67%) |
Aug 10, 2023 | 16.10 | 16.10 | 15.96 | 16.07 | 10,328 | -0.13(-0.79%) |
Aug 09, 2023 | 16.37 | 16.46 | 16.07 | 16.20 | 11,694 | -0.25(-1.50%) |
Aug 08, 2023 | 16.27 | 16.61 | 16.08 | 16.45 | 17,268 | -0.08(-0.48%) |
Aug 07, 2023 | 16.89 | 16.89 | 16.43 | 16.53 | 16,684 | -0.17(-1.00%) |
Aug 04, 2023 | 16.29 | 16.85 | 16.29 | 16.70 | 17,617 | +0.28(+1.68%) |
Aug 03, 2023 | 16.21 | 16.56 | 16.14 | 16.42 | 11,990 | +0.21(+1.28%) |
Aug 02, 2023 | 16.11 | 16.44 | 15.96 | 16.21 | 24,480 | -0.11(-0.66%) |