Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.25 | 15.05 | 14.25 | 14.29 | 120,282 | +0.30(+2.15%) |
Oct 30, 2023 | 13.72 | 13.99 | 13.61 | 13.98 | 64,959 | +0.42(+3.07%) |
Oct 27, 2023 | 13.80 | 13.80 | 13.44 | 13.57 | 46,563 | -0.12(-0.85%) |
Oct 26, 2023 | 13.64 | 13.84 | 13.58 | 13.69 | 104,620 | +0.11(+0.78%) |
Oct 25, 2023 | 13.53 | 13.69 | 13.40 | 13.58 | 22,205 | +0.00(+0.00%) |
Oct 24, 2023 | 13.55 | 13.70 | 13.37 | 13.58 | 26,117 | +0.18(+1.37%) |
Oct 23, 2023 | 13.40 | 13.63 | 13.20 | 13.39 | 40,913 | +0.04(+0.29%) |
Oct 20, 2023 | 13.74 | 13.74 | 13.31 | 13.36 | 129,356 | -0.24(-1.78%) |
Oct 19, 2023 | 13.73 | 13.82 | 13.59 | 13.60 | 20,725 | -0.21(-1.54%) |
Oct 18, 2023 | 13.64 | 13.99 | 13.64 | 13.81 | 55,128 | -0.29(-2.06%) |
Oct 17, 2023 | 13.89 | 14.34 | 13.89 | 14.10 | 61,329 | +0.13(+0.90%) |
Oct 16, 2023 | 12.68 | 14.00 | 12.95 | 13.98 | 93,708 | +1.07(+8.33%) |
Oct 13, 2023 | 13.14 | 13.22 | 12.82 | 12.90 | 48,685 | -0.39(-2.91%) |
Oct 12, 2023 | 13.90 | 13.98 | 13.20 | 13.29 | 82,762 | -0.46(-3.38%) |
Oct 11, 2023 | 13.82 | 13.90 | 13.69 | 13.75 | 39,058 | -0.09(-0.63%) |
Oct 10, 2023 | 13.70 | 13.94 | 13.66 | 13.84 | 39,873 | +0.27(+2.00%) |
Oct 09, 2023 | 13.60 | 13.66 | 13.24 | 13.57 | 133,490 | +0.11(+0.79%) |
Oct 06, 2023 | 13.54 | 13.76 | 13.41 | 13.46 | 57,021 | -0.13(-0.93%) |
Oct 05, 2023 | 13.74 | 13.84 | 13.59 | 13.59 | 25,736 | -0.23(-1.68%) |
Oct 04, 2023 | 13.94 | 13.94 | 13.55 | 13.82 | 41,146 | -0.12(-0.83%) |
Oct 03, 2023 | 14.01 | 14.16 | 13.92 | 13.94 | 29,913 | -0.16(-1.17%) |
Oct 02, 2023 | 14.47 | 14.47 | 14.00 | 14.10 | 275,849 | -0.30(-2.08%) |
Sep 29, 2023 | 14.34 | 14.56 | 14.33 | 14.40 | 102,544 | -0.01(-0.07%) |
Sep 28, 2023 | 14.47 | 14.66 | 14.35 | 14.41 | 39,667 | -0.06(-0.40%) |
Sep 27, 2023 | 14.49 | 14.81 | 14.47 | 14.47 | 31,497 | -0.10(-0.66%) |
Sep 26, 2023 | 14.74 | 14.84 | 14.55 | 14.57 | 191,341 | -0.17(-1.18%) |
Sep 25, 2023 | 14.79 | 14.84 | 14.67 | 14.74 | 57,825 | -0.05(-0.33%) |
Sep 22, 2023 | 14.67 | 15.05 | 14.58 | 14.79 | 154,725 | +0.22(+1.53%) |
Sep 21, 2023 | 14.53 | 14.85 | 14.53 | 14.57 | 67,601 | -0.28(-1.89%) |
Sep 20, 2023 | 14.82 | 15.20 | 14.82 | 14.85 | 384,583 | -0.08(-0.52%) |
Sep 19, 2023 | 15.21 | 15.44 | 14.75 | 14.92 | 601,321 | -0.45(-2.90%) |
Sep 18, 2023 | 15.15 | 15.73 | 15.01 | 15.37 | 1,725,790 | +2.03(+15.24%) |
Sep 15, 2023 | 13.38 | 13.38 | 13.13 | 13.34 | 28,122 | +0.19(+1.47%) |
Sep 14, 2023 | 13.32 | 13.43 | 13.12 | 13.14 | 41,016 | +0.08(+0.59%) |
Sep 13, 2023 | 13.42 | 13.42 | 13.05 | 13.07 | 13,705 | -0.33(-2.46%) |
Sep 12, 2023 | 12.98 | 13.39 | 12.95 | 13.39 | 20,922 | +0.19(+1.47%) |
Sep 11, 2023 | 12.77 | 13.42 | 12.77 | 13.20 | 38,998 | +0.37(+2.87%) |
Sep 08, 2023 | 12.95 | 13.07 | 12.69 | 12.83 | 18,504 | -0.10(-0.75%) |
Sep 07, 2023 | 12.67 | 12.95 | 12.50 | 12.93 | 45,854 | +0.39(+3.09%) |
Sep 06, 2023 | 12.54 | 12.75 | 12.39 | 12.54 | 14,520 | -0.13(-0.99%) |
Sep 05, 2023 | 12.81 | 12.81 | 12.25 | 12.67 | 43,804 | -0.12(-0.91%) |
Sep 01, 2023 | 12.68 | 12.81 | 12.55 | 12.78 | 17,536 | +0.28(+2.24%) |
Aug 31, 2023 | 12.78 | 12.81 | 12.50 | 12.50 | 49,022 | -0.20(-1.60%) |
Aug 30, 2023 | 12.78 | 12.81 | 12.69 | 12.71 | 22,699 | -0.02(-0.15%) |
Aug 29, 2023 | 12.66 | 12.83 | 12.66 | 12.73 | 43,040 | +0.07(+0.54%) |
Aug 28, 2023 | 12.66 | 12.97 | 12.65 | 12.66 | 31,353 | -0.04(-0.30%) |
Aug 25, 2023 | 12.68 | 12.70 | 12.41 | 12.70 | 34,033 | +0.09(+0.69%) |
Aug 24, 2023 | 12.78 | 12.78 | 12.52 | 12.61 | 66,605 | -0.16(-1.29%) |
Aug 23, 2023 | 12.88 | 13.14 | 12.65 | 12.78 | 38,045 | -0.13(-0.98%) |
Aug 22, 2023 | 12.95 | 13.05 | 12.82 | 12.90 | 32,589 | -0.01(-0.07%) |
Aug 21, 2023 | 12.79 | 13.02 | 12.76 | 12.91 | 37,918 | +0.21(+1.68%) |
Aug 18, 2023 | 12.62 | 12.77 | 12.58 | 12.70 | 37,847 | +0.01(+0.08%) |
Aug 17, 2023 | 12.80 | 12.82 | 12.65 | 12.69 | 13,041 | +0.01(+0.08%) |
Aug 16, 2023 | 13.02 | 13.02 | 12.68 | 12.68 | 29,490 | -0.28(-2.17%) |
Aug 15, 2023 | 13.17 | 13.17 | 12.92 | 12.96 | 21,957 | -0.12(-0.89%) |
Aug 14, 2023 | 13.39 | 13.39 | 13.04 | 13.08 | 52,790 | -0.19(-1.46%) |
Aug 11, 2023 | 13.55 | 13.61 | 13.12 | 13.27 | 48,151 | -0.18(-1.37%) |
Aug 10, 2023 | 13.37 | 13.49 | 13.18 | 13.45 | 44,146 | +0.17(+1.31%) |
Aug 09, 2023 | 13.20 | 13.38 | 13.20 | 13.28 | 54,524 | +0.24(+1.86%) |
Aug 08, 2023 | 12.85 | 13.18 | 12.81 | 13.04 | 21,586 | +0.05(+0.37%) |
Aug 07, 2023 | 12.73 | 12.99 | 12.62 | 12.99 | 80,600 | +0.15(+1.21%) |
Aug 04, 2023 | 13.27 | 13.35 | 12.74 | 12.83 | 180,056 | -0.74(-5.42%) |
Aug 03, 2023 | 13.56 | 13.68 | 13.47 | 13.57 | 72,073 | -0.19(-1.37%) |
Aug 02, 2023 | 13.93 | 13.93 | 13.57 | 13.76 | 200,104 | -0.14(-1.01%) |