Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.61 | 13.78 | 13.52 | 13.60 | 139,502 | +0.02(+0.15%) |
Oct 30, 2023 | 13.58 | 13.78 | 13.54 | 13.58 | 111,563 | +0.18(+1.33%) |
Oct 27, 2023 | 13.88 | 14.19 | 13.37 | 13.40 | 201,603 | -0.49(-3.56%) |
Oct 26, 2023 | 14.21 | 14.34 | 13.78 | 13.90 | 146,243 | -0.23(-1.61%) |
Oct 25, 2023 | 14.08 | 14.33 | 14.05 | 14.13 | 171,717 | -0.10(-0.70%) |
Oct 24, 2023 | 13.78 | 14.25 | 13.70 | 14.22 | 207,235 | +0.53(+3.90%) |
Oct 23, 2023 | 14.02 | 14.02 | 13.68 | 13.69 | 248,333 | -0.46(-3.28%) |
Oct 20, 2023 | 14.33 | 14.48 | 14.15 | 14.16 | 248,049 | -0.14(-0.97%) |
Oct 19, 2023 | 14.73 | 14.73 | 14.11 | 14.29 | 251,483 | -0.44(-2.95%) |
Oct 18, 2023 | 15.11 | 15.11 | 14.72 | 14.73 | 135,870 | -0.50(-3.31%) |
Oct 17, 2023 | 14.84 | 15.30 | 14.84 | 15.23 | 273,367 | +0.39(+2.60%) |
Oct 16, 2023 | 14.38 | 14.87 | 14.36 | 14.85 | 273,029 | +0.63(+4.45%) |
Oct 13, 2023 | 14.30 | 14.88 | 14.13 | 14.21 | 176,320 | -0.06(-0.42%) |
Oct 12, 2023 | 14.59 | 14.59 | 14.15 | 14.27 | 164,657 | -0.24(-1.64%) |
Oct 11, 2023 | 14.53 | 14.71 | 14.17 | 14.51 | 162,647 | -0.02(-0.17%) |
Oct 10, 2023 | 14.53 | 14.64 | 14.26 | 14.54 | 187,781 | -0.05(-0.37%) |
Oct 09, 2023 | 14.73 | 14.88 | 14.52 | 14.59 | 138,878 | -0.19(-1.27%) |
Oct 06, 2023 | 14.87 | 14.88 | 14.60 | 14.78 | 194,702 | -0.08(-0.53%) |
Oct 05, 2023 | 14.71 | 14.98 | 14.54 | 14.86 | 180,051 | +0.16(+1.08%) |
Oct 04, 2023 | 14.88 | 14.88 | 14.42 | 14.70 | 193,722 | -0.23(-1.52%) |
Oct 03, 2023 | 15.00 | 15.19 | 14.88 | 14.93 | 173,936 | -0.12(-0.79%) |
Oct 02, 2023 | 15.12 | 15.12 | 14.80 | 15.05 | 277,226 | -0.14(-0.91%) |
Sep 29, 2023 | 15.25 | 15.33 | 15.03 | 15.18 | 245,240 | -0.06(-0.39%) |
Sep 28, 2023 | 15.42 | 15.57 | 15.22 | 15.24 | 174,827 | -0.10(-0.64%) |
Sep 27, 2023 | 15.29 | 15.59 | 15.22 | 15.34 | 178,831 | +0.06(+0.39%) |
Sep 26, 2023 | 15.44 | 15.71 | 15.25 | 15.28 | 214,953 | -0.27(-1.72%) |
Sep 25, 2023 | 15.26 | 15.67 | 15.49 | 15.55 | 147,538 | +0.12(+0.77%) |
Sep 22, 2023 | 15.06 | 15.51 | 15.06 | 15.43 | 156,889 | +0.34(+2.23%) |
Sep 21, 2023 | 14.67 | 15.20 | 14.62 | 15.10 | 119,327 | +0.40(+2.69%) |
Sep 20, 2023 | 14.83 | 14.91 | 14.67 | 14.70 | 184,245 | -0.08(-0.54%) |
Sep 19, 2023 | 14.69 | 14.84 | 14.61 | 14.78 | 171,805 | +0.12(+0.81%) |
Sep 18, 2023 | 14.81 | 14.81 | 14.52 | 14.66 | 174,217 | -0.14(-0.94%) |
Sep 15, 2023 | 14.68 | 14.86 | 14.48 | 14.80 | 663,804 | +0.17(+1.15%) |
Sep 14, 2023 | 14.67 | 14.79 | 14.58 | 14.63 | 166,522 | +0.11(+0.75%) |
Sep 13, 2023 | 14.40 | 14.60 | 14.36 | 14.52 | 144,255 | +0.11(+0.75%) |
Sep 12, 2023 | 14.34 | 14.57 | 14.22 | 14.41 | 215,212 | +0.01(+0.07%) |
Sep 11, 2023 | 14.45 | 14.59 | 14.32 | 14.40 | 114,083 | +0.11(+0.76%) |
Sep 08, 2023 | 13.85 | 14.31 | 13.72 | 14.29 | 176,954 | +0.45(+3.21%) |
Sep 07, 2023 | 14.38 | 14.38 | 13.74 | 13.85 | 286,841 | -0.49(-3.44%) |
Sep 06, 2023 | 14.42 | 14.50 | 14.16 | 14.34 | 117,578 | -0.13(-0.89%) |
Sep 05, 2023 | 14.99 | 14.99 | 14.45 | 14.47 | 149,048 | -0.68(-4.49%) |
Sep 01, 2023 | 14.50 | 15.19 | 14.50 | 15.15 | 200,563 | +0.80(+5.56%) |
Aug 31, 2023 | 14.44 | 14.68 | 14.30 | 14.35 | 193,385 | -0.06(-0.41%) |
Aug 30, 2023 | 14.46 | 14.68 | 14.30 | 14.41 | 153,642 | -0.14(-0.95%) |
Aug 29, 2023 | 14.40 | 14.67 | 14.37 | 14.55 | 173,714 | +0.19(+1.30%) |
Aug 28, 2023 | 14.54 | 14.91 | 14.34 | 14.36 | 118,138 | -0.15(-1.02%) |
Aug 25, 2023 | 14.84 | 14.99 | 14.48 | 14.51 | 111,699 | -0.30(-2.00%) |
Aug 24, 2023 | 14.62 | 14.84 | 14.44 | 14.81 | 196,578 | +0.18(+1.21%) |
Aug 23, 2023 | 14.79 | 14.84 | 14.60 | 14.63 | 195,834 | -0.13(-0.87%) |
Aug 22, 2023 | 14.83 | 14.83 | 14.45 | 14.76 | 246,740 | +0.00(+0.00%) |
Aug 21, 2023 | 15.04 | 15.19 | 14.69 | 14.76 | 225,604 | -0.28(-1.84%) |
Aug 18, 2023 | 15.21 | 15.36 | 14.98 | 15.03 | 140,157 | -0.30(-1.93%) |
Aug 17, 2023 | 15.73 | 15.76 | 15.31 | 15.33 | 169,876 | -0.34(-2.14%) |
Aug 16, 2023 | 15.40 | 16.15 | 15.36 | 15.66 | 272,100 | +0.24(+1.53%) |
Aug 15, 2023 | 15.52 | 15.65 | 15.38 | 15.43 | 191,199 | -0.28(-1.76%) |
Aug 14, 2023 | 15.79 | 16.02 | 15.67 | 15.70 | 167,369 | -0.15(-0.93%) |
Aug 11, 2023 | 15.69 | 15.97 | 15.50 | 15.85 | 183,604 | +0.17(+1.07%) |
Aug 10, 2023 | 15.49 | 15.70 | 14.65 | 15.68 | 555,350 | +0.29(+1.86%) |
Aug 09, 2023 | 15.86 | 15.86 | 15.24 | 15.40 | 317,231 | -0.64(-4.00%) |
Aug 08, 2023 | 17.22 | 17.25 | 16.02 | 16.04 | 308,901 | -1.48(-8.44%) |
Aug 07, 2023 | 17.46 | 17.68 | 17.36 | 17.52 | 152,743 | +0.06(+0.34%) |
Aug 04, 2023 | 17.65 | 17.77 | 17.42 | 17.46 | 99,306 | -0.09(-0.51%) |
Aug 03, 2023 | 17.73 | 17.80 | 17.47 | 17.55 | 131,490 | -0.19(-1.06%) |
Aug 02, 2023 | 17.94 | 18.29 | 17.66 | 17.73 | 185,218 | -0.42(-2.33%) |