Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.53 | 14.68 | 14.35 | 14.52 | 403,456 | +0.11(+0.76%) |
Oct 30, 2023 | 14.22 | 14.61 | 14.22 | 14.41 | 208,747 | -0.02(-0.14%) |
Oct 27, 2023 | 14.64 | 14.69 | 14.30 | 14.43 | 183,910 | -0.32(-2.17%) |
Oct 26, 2023 | 14.59 | 14.78 | 14.37 | 14.75 | 423,809 | +0.28(+1.94%) |
Oct 25, 2023 | 14.27 | 14.64 | 14.27 | 14.47 | 1,073,623 | +0.16(+1.12%) |
Oct 24, 2023 | 14.35 | 14.53 | 14.30 | 14.31 | 368,938 | -0.06(-0.42%) |
Oct 23, 2023 | 14.34 | 14.52 | 14.22 | 14.37 | 199,265 | -0.04(-0.28%) |
Oct 20, 2023 | 14.72 | 14.82 | 14.39 | 14.41 | 335,165 | -0.31(-2.11%) |
Oct 19, 2023 | 14.64 | 14.94 | 14.50 | 14.72 | 405,155 | -0.08(-0.54%) |
Oct 18, 2023 | 14.80 | 14.92 | 14.75 | 14.80 | 335,292 | +0.00(+0.00%) |
Oct 17, 2023 | 14.79 | 15.16 | 14.78 | 14.80 | 108,364 | -0.25(-1.66%) |
Oct 16, 2023 | 14.84 | 15.08 | 14.80 | 15.05 | 125,180 | +0.13(+0.87%) |
Oct 13, 2023 | 14.85 | 15.05 | 14.70 | 14.92 | 188,963 | +0.05(+0.34%) |
Oct 12, 2023 | 15.12 | 15.12 | 14.73 | 14.87 | 139,338 | -0.11(-0.73%) |
Oct 11, 2023 | 14.99 | 15.05 | 14.82 | 14.98 | 196,035 | -0.12(-0.79%) |
Oct 10, 2023 | 15.04 | 15.33 | 15.01 | 15.10 | 206,325 | +0.02(+0.13%) |
Oct 06, 2023 | 15.08 | 0 | -0.02(-0.13%) | |||
Oct 05, 2023 | 15.15 | 15.54 | 15.04 | 15.10 | 114,458 | -0.14(-0.92%) |
Oct 04, 2023 | 15.15 | 15.42 | 14.97 | 15.24 | 176,595 | -0.06(-0.39%) |
Oct 03, 2023 | 15.44 | 15.44 | 15.04 | 15.30 | 289,441 | -0.27(-1.73%) |
Oct 02, 2023 | 15.96 | 15.96 | 15.50 | 15.57 | 368,674 | -0.32(-2.01%) |
Sep 29, 2023 | 16.29 | 16.29 | 15.80 | 15.89 | 693,853 | -0.31(-1.91%) |
Sep 28, 2023 | 16.13 | 16.41 | 16.10 | 16.20 | 245,235 | +0.00(+0.00%) |
Sep 27, 2023 | 16.39 | 16.74 | 15.91 | 16.20 | 459,147 | -0.16(-0.98%) |
Sep 26, 2023 | 16.82 | 16.99 | 16.30 | 16.36 | 305,787 | -0.66(-3.88%) |
Sep 25, 2023 | 16.95 | 17.22 | 16.95 | 17.02 | 313,489 | -0.01(-0.06%) |
Sep 22, 2023 | 17.13 | 17.43 | 16.81 | 17.03 | 301,846 | -0.22(-1.28%) |
Sep 21, 2023 | 17.88 | 17.92 | 17.16 | 17.25 | 226,004 | -0.64(-3.58%) |
Sep 20, 2023 | 17.99 | 18.36 | 17.88 | 17.89 | 91,583 | -0.24(-1.32%) |
Sep 19, 2023 | 18.70 | 18.89 | 17.96 | 18.13 | 142,617 | -0.46(-2.47%) |
Sep 18, 2023 | 18.11 | 18.74 | 18.11 | 18.59 | 162,350 | +0.40(+2.20%) |
Sep 15, 2023 | 18.18 | 18.63 | 18.00 | 18.19 | 3,072,258 | +0.17(+0.94%) |
Sep 14, 2023 | 17.90 | 18.23 | 17.55 | 18.02 | 250,677 | +0.02(+0.11%) |
Sep 13, 2023 | 18.57 | 18.59 | 17.90 | 18.00 | 316,914 | -0.52(-2.81%) |
Sep 12, 2023 | 18.36 | 18.80 | 18.36 | 18.52 | 222,318 | +0.18(+0.98%) |