Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.35 | 14.44 | 14.22 | 14.28 | 585,262 | +0.01(+0.07%) |
Oct 30, 2023 | 14.64 | 14.64 | 14.20 | 14.27 | 404,165 | -0.31(-2.13%) |
Oct 27, 2023 | 14.58 | 14.70 | 14.43 | 14.58 | 394,697 | +0.06(+0.41%) |
Oct 26, 2023 | 14.50 | 14.59 | 14.39 | 14.52 | 222,151 | -0.02(-0.14%) |
Oct 25, 2023 | 14.45 | 14.58 | 14.40 | 14.54 | 167,523 | +0.09(+0.62%) |
Oct 24, 2023 | 14.65 | 14.70 | 14.35 | 14.45 | 204,215 | -0.20(-1.37%) |
Oct 23, 2023 | 14.45 | 14.72 | 14.40 | 14.65 | 314,044 | +0.07(+0.48%) |
Oct 20, 2023 | 14.35 | 14.73 | 14.35 | 14.58 | 541,186 | +0.19(+1.32%) |
Oct 19, 2023 | 14.52 | 14.64 | 14.38 | 14.39 | 630,698 | -0.19(-1.30%) |
Oct 18, 2023 | 14.73 | 14.78 | 14.50 | 14.58 | 281,486 | -0.17(-1.15%) |
Oct 17, 2023 | 14.95 | 14.98 | 14.70 | 14.75 | 218,281 | -0.21(-1.40%) |
Oct 16, 2023 | 14.69 | 14.99 | 14.52 | 14.96 | 411,569 | +0.37(+2.54%) |
Oct 13, 2023 | 14.54 | 14.62 | 14.36 | 14.59 | 300,791 | +0.23(+1.60%) |
Oct 12, 2023 | 14.55 | 14.55 | 14.26 | 14.36 | 226,163 | -0.02(-0.14%) |
Oct 11, 2023 | 14.30 | 14.45 | 14.18 | 14.38 | 132,096 | +0.03(+0.21%) |
Oct 10, 2023 | 14.50 | 14.56 | 14.30 | 14.35 | 313,369 | +0.20(+1.41%) |
Oct 06, 2023 | 14.15 | 0 | +0.25(+1.80%) | |||
Oct 05, 2023 | 13.68 | 13.95 | 13.62 | 13.90 | 228,922 | +0.13(+0.94%) |
Oct 04, 2023 | 14.00 | 14.01 | 13.65 | 13.77 | 357,056 | -0.36(-2.55%) |
Oct 03, 2023 | 14.23 | 14.30 | 14.04 | 14.13 | 247,215 | -0.14(-0.98%) |
Oct 02, 2023 | 14.70 | 14.70 | 14.25 | 14.27 | 392,008 | -0.43(-2.93%) |
Sep 29, 2023 | 15.01 | 15.04 | 14.70 | 14.70 | 541,452 | -0.25(-1.67%) |
Sep 28, 2023 | 15.02 | 15.12 | 14.88 | 14.95 | 219,838 | -0.14(-0.93%) |
Sep 27, 2023 | 15.06 | 15.15 | 14.94 | 15.09 | 288,877 | +0.22(+1.48%) |
Sep 26, 2023 | 15.10 | 15.20 | 14.83 | 14.87 | 232,904 | -0.29(-1.91%) |
Sep 25, 2023 | 15.00 | 15.23 | 15.11 | 15.16 | 235,057 | +0.15(+1.00%) |
Sep 22, 2023 | 15.10 | 15.15 | 14.94 | 15.01 | 433,055 | -0.01(-0.07%) |
Sep 21, 2023 | 15.12 | 15.13 | 14.96 | 15.02 | 446,152 | -0.08(-0.53%) |
Sep 20, 2023 | 15.01 | 15.22 | 15.01 | 15.10 | 308,850 | +0.00(+0.00%) |
Sep 19, 2023 | 15.25 | 15.27 | 15.07 | 15.10 | 337,281 | -0.08(-0.53%) |
Sep 18, 2023 | 15.20 | 15.25 | 15.07 | 15.18 | 268,800 | +0.02(+0.13%) |
Sep 15, 2023 | 14.95 | 15.17 | 14.88 | 15.16 | 371,787 | +0.20(+1.34%) |
Sep 14, 2023 | 14.75 | 14.96 | 14.74 | 14.96 | 269,521 | +0.32(+2.19%) |
Sep 13, 2023 | 14.90 | 14.90 | 14.60 | 14.64 | 231,839 | -0.20(-1.35%) |
Sep 12, 2023 | 14.71 | 14.85 | 14.70 | 14.84 | 180,317 | +0.24(+1.64%) |
Sep 11, 2023 | 14.82 | 14.89 | 14.58 | 14.60 | 225,031 | -0.17(-1.15%) |
Sep 08, 2023 | 14.76 | 14.89 | 14.76 | 14.77 | 262,834 | +0.06(+0.41%) |
Sep 07, 2023 | 14.66 | 14.76 | 14.63 | 14.71 | 162,714 | +0.02(+0.14%) |
Sep 06, 2023 | 14.78 | 14.82 | 14.65 | 14.69 | 169,712 | -0.09(-0.61%) |
Sep 05, 2023 | 14.74 | 14.81 | 14.66 | 14.78 | 296,199 | +0.14(+0.96%) |
Sep 01, 2023 | 14.64 | 0 | +0.26(+1.81%) | |||
Aug 31, 2023 | 14.38 | 14.55 | 14.24 | 14.38 | 501,284 | +0.06(+0.42%) |
Aug 30, 2023 | 14.46 | 14.48 | 14.27 | 14.32 | 235,022 | -0.11(-0.76%) |
Aug 29, 2023 | 14.16 | 14.48 | 14.13 | 14.43 | 362,043 | +0.28(+1.98%) |
Aug 28, 2023 | 14.05 | 14.19 | 14.05 | 14.15 | 203,777 | +0.18(+1.29%) |
Aug 25, 2023 | 13.80 | 14.02 | 13.80 | 13.97 | 215,612 | +0.25(+1.82%) |
Aug 24, 2023 | 13.80 | 13.87 | 13.68 | 13.72 | 223,462 | -0.12(-0.87%) |
Aug 23, 2023 | 13.90 | 14.01 | 13.75 | 13.84 | 351,648 | -0.17(-1.21%) |
Aug 22, 2023 | 14.23 | 14.26 | 13.97 | 14.01 | 355,543 | -0.22(-1.55%) |
Aug 21, 2023 | 14.44 | 14.49 | 14.23 | 14.23 | 182,619 | -0.12(-0.84%) |
Aug 18, 2023 | 14.23 | 14.37 | 14.13 | 14.35 | 231,638 | +0.10(+0.70%) |
Aug 17, 2023 | 14.46 | 14.49 | 14.23 | 14.25 | 284,819 | -0.06(-0.42%) |
Aug 16, 2023 | 14.37 | 14.50 | 14.30 | 14.31 | 158,463 | -0.05(-0.35%) |
Aug 15, 2023 | 14.50 | 14.52 | 14.28 | 14.36 | 264,464 | -0.22(-1.51%) |
Aug 14, 2023 | 14.61 | 14.64 | 14.45 | 14.58 | 297,146 | -0.02(-0.14%) |
Aug 11, 2023 | 14.53 | 14.73 | 14.46 | 14.60 | 234,190 | +0.09(+0.62%) |
Aug 10, 2023 | 14.54 | 14.64 | 14.48 | 14.51 | 178,933 | +0.01(+0.07%) |
Aug 09, 2023 | 14.50 | 14.66 | 14.46 | 14.50 | 349,866 | +0.12(+0.83%) |
Aug 08, 2023 | 14.02 | 14.41 | 14.02 | 14.38 | 318,419 | +0.23(+1.63%) |
Aug 04, 2023 | 14.15 | 0 | +0.09(+0.64%) | |||
Aug 03, 2023 | 13.91 | 14.10 | 13.78 | 14.06 | 497,533 | +0.17(+1.22%) |
Aug 02, 2023 | 13.99 | 14.06 | 13.83 | 13.89 | 297,135 | -0.16(-1.14%) |