Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.00 | 14.07 | 13.81 | 14.00 | 153,389 | +0.04(+0.27%) |
Oct 30, 2023 | 13.77 | 14.13 | 13.46 | 13.97 | 191,208 | +0.42(+3.10%) |
Oct 27, 2023 | 13.72 | 13.80 | 13.40 | 13.55 | 405,855 | -0.14(-1.05%) |
Oct 26, 2023 | 13.36 | 13.94 | 13.36 | 13.69 | 216,161 | +0.34(+2.57%) |
Oct 25, 2023 | 13.64 | 14.19 | 13.23 | 13.35 | 294,300 | -0.56(-4.05%) |
Oct 24, 2023 | 14.28 | 14.54 | 13.86 | 13.91 | 168,060 | -0.29(-2.02%) |
Oct 23, 2023 | 14.16 | 14.53 | 14.12 | 14.20 | 185,036 | +0.04(+0.27%) |
Oct 20, 2023 | 14.83 | 14.83 | 14.15 | 14.16 | 208,946 | -0.66(-4.44%) |
Oct 19, 2023 | 14.86 | 15.14 | 14.72 | 14.82 | 177,222 | -0.01(-0.06%) |
Oct 18, 2023 | 15.22 | 15.22 | 14.82 | 14.82 | 141,500 | -0.46(-3.00%) |
Oct 17, 2023 | 15.04 | 15.54 | 15.02 | 15.28 | 352,354 | +0.22(+1.46%) |
Oct 16, 2023 | 15.09 | 15.26 | 15.02 | 15.06 | 149,746 | +0.18(+1.22%) |
Oct 13, 2023 | 15.51 | 15.58 | 14.87 | 14.88 | 116,628 | -0.46(-2.98%) |
Oct 12, 2023 | 15.55 | 15.55 | 15.25 | 15.34 | 115,943 | -0.18(-1.17%) |
Oct 11, 2023 | 15.53 | 15.77 | 15.43 | 15.52 | 126,047 | +0.04(+0.25%) |
Oct 10, 2023 | 15.49 | 15.91 | 15.40 | 15.48 | 196,133 | +0.13(+0.87%) |
Oct 09, 2023 | 15.17 | 15.52 | 15.17 | 15.35 | 123,532 | +0.10(+0.63%) |
Oct 06, 2023 | 15.22 | 15.45 | 14.85 | 15.25 | 164,072 | -0.01(-0.06%) |
Oct 05, 2023 | 15.06 | 15.32 | 14.97 | 15.26 | 288,445 | +0.23(+1.52%) |
Oct 04, 2023 | 15.13 | 15.35 | 14.85 | 15.03 | 246,955 | +0.02(+0.13%) |
Oct 03, 2023 | 15.28 | 15.48 | 15.01 | 15.02 | 174,259 | -0.33(-2.18%) |
Oct 02, 2023 | 15.47 | 15.53 | 15.25 | 15.35 | 209,928 | -0.13(-0.86%) |
Sep 29, 2023 | 15.58 | 15.67 | 15.41 | 15.48 | 198,108 | +0.05(+0.31%) |
Sep 28, 2023 | 15.45 | 15.68 | 15.35 | 15.44 | 304,647 | +0.00(+0.00%) |
Sep 27, 2023 | 15.64 | 15.73 | 15.44 | 15.44 | 145,991 | -0.10(-0.61%) |
Sep 26, 2023 | 15.54 | 15.80 | 15.45 | 15.53 | 157,928 | -0.14(-0.91%) |
Sep 25, 2023 | 15.46 | 15.69 | 15.59 | 15.67 | 71,659 | +0.20(+1.30%) |
Sep 22, 2023 | 15.70 | 15.77 | 15.45 | 15.47 | 91,011 | -0.14(-0.92%) |
Sep 21, 2023 | 15.49 | 15.88 | 15.38 | 15.62 | 161,975 | +0.04(+0.24%) |
Sep 20, 2023 | 15.93 | 16.07 | 15.58 | 15.58 | 71,547 | -0.25(-1.57%) |
Sep 19, 2023 | 15.98 | 16.07 | 15.78 | 15.83 | 88,308 | -0.10(-0.60%) |
Sep 18, 2023 | 16.10 | 16.10 | 15.87 | 15.92 | 120,918 | -0.18(-1.13%) |
Sep 15, 2023 | 16.19 | 16.26 | 15.95 | 16.10 | 468,686 | -0.16(-1.00%) |
Sep 14, 2023 | 15.98 | 16.28 | 15.76 | 16.27 | 157,867 | +0.49(+3.08%) |
Sep 13, 2023 | 16.02 | 16.18 | 15.63 | 15.78 | 135,638 | -0.23(-1.43%) |
Sep 12, 2023 | 16.05 | 16.22 | 15.92 | 16.01 | 124,235 | -0.01(-0.06%) |
Sep 11, 2023 | 16.07 | 16.23 | 16.00 | 16.02 | 105,524 | +0.02(+0.12%) |
Sep 08, 2023 | 15.88 | 16.01 | 15.54 | 16.00 | 165,661 | +0.23(+1.45%) |
Sep 07, 2023 | 16.01 | 16.17 | 15.65 | 15.77 | 237,761 | -0.30(-1.84%) |
Sep 06, 2023 | 16.48 | 16.68 | 16.06 | 16.07 | 109,698 | -0.49(-2.94%) |
Sep 05, 2023 | 17.00 | 17.00 | 16.45 | 16.55 | 141,476 | -0.57(-3.34%) |
Sep 01, 2023 | 16.69 | 17.19 | 16.69 | 17.12 | 123,355 | +0.60(+3.64%) |
Aug 31, 2023 | 16.58 | 16.69 | 16.46 | 16.52 | 113,708 | +0.03(+0.17%) |
Aug 30, 2023 | 16.79 | 16.79 | 16.48 | 16.49 | 190,073 | -0.22(-1.31%) |
Aug 29, 2023 | 16.70 | 16.93 | 16.51 | 16.71 | 116,701 | +0.02(+0.11%) |
Aug 28, 2023 | 16.48 | 16.79 | 16.48 | 16.69 | 82,377 | +0.31(+1.92%) |
Aug 25, 2023 | 16.61 | 16.69 | 16.14 | 16.38 | 68,001 | -0.17(-1.04%) |
Aug 24, 2023 | 16.45 | 16.83 | 16.34 | 16.55 | 127,157 | +0.05(+0.29%) |
Aug 23, 2023 | 16.38 | 16.66 | 16.21 | 16.50 | 90,888 | +0.21(+1.29%) |
Aug 22, 2023 | 16.76 | 17.10 | 16.28 | 16.29 | 129,375 | -0.46(-2.73%) |
Aug 21, 2023 | 17.15 | 17.24 | 16.73 | 16.75 | 117,191 | -0.30(-1.73%) |
Aug 18, 2023 | 16.88 | 17.25 | 16.88 | 17.05 | 358,639 | -0.03(-0.17%) |
Aug 17, 2023 | 17.16 | 17.29 | 16.98 | 17.08 | 90,632 | +0.04(+0.22%) |
Aug 16, 2023 | 17.16 | 17.38 | 16.98 | 17.04 | 143,683 | -0.15(-0.89%) |
Aug 15, 2023 | 17.61 | 17.61 | 17.16 | 17.19 | 219,896 | -0.60(-3.38%) |
Aug 14, 2023 | 18.12 | 18.20 | 17.75 | 17.79 | 204,020 | -0.43(-2.36%) |
Aug 11, 2023 | 18.13 | 18.24 | 18.08 | 18.22 | 106,394 | +0.09(+0.47%) |
Aug 10, 2023 | 18.29 | 18.44 | 18.00 | 18.14 | 237,037 | -0.07(-0.37%) |
Aug 09, 2023 | 18.38 | 18.38 | 18.07 | 18.20 | 189,587 | -0.21(-1.14%) |
Aug 08, 2023 | 18.30 | 18.49 | 17.84 | 18.41 | 133,158 | -0.24(-1.28%) |
Aug 07, 2023 | 18.12 | 18.71 | 18.10 | 18.65 | 172,885 | +0.47(+2.57%) |
Aug 04, 2023 | 17.84 | 18.27 | 17.76 | 18.18 | 160,720 | +0.30(+1.65%) |
Aug 03, 2023 | 17.59 | 17.94 | 17.42 | 17.89 | 139,999 | +0.21(+1.17%) |
Aug 02, 2023 | 17.48 | 17.74 | 17.38 | 17.68 | 123,544 | -0.04(-0.21%) |