Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.71 | 13.77 | 13.55 | 13.77 | 216,981 | +0.17(+1.28%) |
Oct 30, 2023 | 13.77 | 13.93 | 13.51 | 13.60 | 184,045 | -0.21(-1.51%) |
Oct 27, 2023 | 13.82 | 13.83 | 13.60 | 13.81 | 208,861 | +0.00(+0.00%) |
Oct 26, 2023 | 13.63 | 13.85 | 13.50 | 13.81 | 340,832 | +0.05(+0.38%) |
Oct 25, 2023 | 13.70 | 13.91 | 13.64 | 13.76 | 212,500 | +0.00(+0.00%) |
Oct 24, 2023 | 13.99 | 13.99 | 13.74 | 13.76 | 228,557 | -0.13(-0.94%) |
Oct 23, 2023 | 13.96 | 14.05 | 13.83 | 13.89 | 246,179 | -0.24(-1.72%) |
Oct 20, 2023 | 14.25 | 14.29 | 14.09 | 14.13 | 283,321 | -0.16(-1.10%) |
Oct 19, 2023 | 14.22 | 14.42 | 14.19 | 14.29 | 226,709 | -0.04(-0.30%) |
Oct 18, 2023 | 14.34 | 14.42 | 14.23 | 14.33 | 193,616 | +0.04(+0.30%) |
Oct 17, 2023 | 14.17 | 14.39 | 14.17 | 14.29 | 218,035 | +0.11(+0.80%) |
Oct 16, 2023 | 14.26 | 14.34 | 14.09 | 14.17 | 354,580 | +0.04(+0.31%) |
Oct 13, 2023 | 13.88 | 14.19 | 13.88 | 14.13 | 366,529 | +0.49(+3.57%) |
Oct 12, 2023 | 13.76 | 13.76 | 13.54 | 13.64 | 239,382 | +0.03(+0.26%) |
Oct 11, 2023 | 13.57 | 13.73 | 13.50 | 13.61 | 460,319 | -0.10(-0.76%) |
Oct 10, 2023 | 13.70 | 13.81 | 13.63 | 13.71 | 177,363 | +0.02(+0.13%) |
Oct 09, 2023 | 13.43 | 13.71 | 13.37 | 13.69 | 353,579 | +0.64(+4.93%) |
Oct 06, 2023 | 12.85 | 13.21 | 12.57 | 13.05 | 459,801 | +0.30(+2.32%) |
Oct 05, 2023 | 12.58 | 12.83 | 12.55 | 12.76 | 432,845 | +0.07(+0.55%) |
Oct 04, 2023 | 12.90 | 12.98 | 12.60 | 12.69 | 499,574 | -0.42(-3.18%) |
Oct 03, 2023 | 12.84 | 13.13 | 12.76 | 13.10 | 391,716 | +0.09(+0.67%) |
Oct 02, 2023 | 13.52 | 13.61 | 12.90 | 13.02 | 446,603 | -0.59(-4.34%) |
Sep 29, 2023 | 13.76 | 13.76 | 13.54 | 13.61 | 313,825 | -0.13(-0.95%) |
Sep 28, 2023 | 13.75 | 13.90 | 13.70 | 13.74 | 415,657 | -0.01(-0.06%) |
Sep 27, 2023 | 13.57 | 13.87 | 13.47 | 13.75 | 441,641 | +0.42(+3.13%) |
Sep 26, 2023 | 13.23 | 13.51 | 13.23 | 13.33 | 316,302 | -0.08(-0.58%) |
Sep 25, 2023 | 13.24 | 13.46 | 13.29 | 13.41 | 365,892 | +0.16(+1.18%) |
Sep 22, 2023 | 13.41 | 13.50 | 13.24 | 13.25 | 288,866 | +0.01(+0.07%) |
Sep 21, 2023 | 13.34 | 13.39 | 13.11 | 13.24 | 472,366 | -0.16(-1.17%) |
Sep 20, 2023 | 13.39 | 13.63 | 13.36 | 13.40 | 293,656 | -0.07(-0.52%) |
Sep 19, 2023 | 13.65 | 13.77 | 13.40 | 13.47 | 257,980 | -0.03(-0.26%) |
Sep 18, 2023 | 13.69 | 13.84 | 13.47 | 13.50 | 381,928 | -0.21(-1.52%) |
Sep 15, 2023 | 14.01 | 14.09 | 13.65 | 13.71 | 952,144 | -0.40(-2.83%) |
Sep 14, 2023 | 14.47 | 14.63 | 13.99 | 14.11 | 647,340 | -0.21(-1.46%) |
Sep 13, 2023 | 14.67 | 14.67 | 14.23 | 14.32 | 253,698 | -0.28(-1.91%) |
Sep 12, 2023 | 14.30 | 14.70 | 14.22 | 14.60 | 284,997 | +0.50(+3.51%) |
Sep 11, 2023 | 14.45 | 14.47 | 14.03 | 14.10 | 258,487 | -0.30(-2.11%) |
Sep 08, 2023 | 14.19 | 14.42 | 14.10 | 14.41 | 272,665 | +0.30(+2.16%) |
Sep 07, 2023 | 14.15 | 14.26 | 14.06 | 14.10 | 386,014 | -0.04(-0.31%) |
Sep 06, 2023 | 14.16 | 14.28 | 13.90 | 14.15 | 281,200 | +0.02(+0.12%) |
Sep 05, 2023 | 14.30 | 14.42 | 14.13 | 14.13 | 249,609 | -0.13(-0.91%) |
Sep 01, 2023 | 14.05 | 14.30 | 13.98 | 14.26 | 300,316 | +0.37(+2.63%) |
Aug 31, 2023 | 14.02 | 14.02 | 13.83 | 13.89 | 239,014 | +0.00(+0.00%) |
Aug 30, 2023 | 13.76 | 13.90 | 13.72 | 13.89 | 220,656 | +0.16(+1.14%) |
Aug 29, 2023 | 13.69 | 13.86 | 13.49 | 13.74 | 283,481 | +0.05(+0.38%) |
Aug 28, 2023 | 13.61 | 13.85 | 13.53 | 13.69 | 228,440 | +0.19(+1.42%) |
Aug 25, 2023 | 13.43 | 13.65 | 13.27 | 13.49 | 333,018 | +0.09(+0.65%) |
Aug 24, 2023 | 13.45 | 13.61 | 13.36 | 13.41 | 282,869 | -0.18(-1.34%) |
Aug 23, 2023 | 13.62 | 13.73 | 13.38 | 13.59 | 293,943 | -0.17(-1.20%) |
Aug 22, 2023 | 13.92 | 14.05 | 13.74 | 13.76 | 216,867 | -0.17(-1.19%) |
Aug 21, 2023 | 14.02 | 14.19 | 13.83 | 13.92 | 195,086 | +0.02(+0.13%) |
Aug 18, 2023 | 13.72 | 14.04 | 13.72 | 13.90 | 415,642 | +0.00(+0.00%) |
Aug 17, 2023 | 13.91 | 14.00 | 13.77 | 13.90 | 289,757 | +0.21(+1.52%) |
Aug 16, 2023 | 13.89 | 14.05 | 13.69 | 13.69 | 248,550 | -0.19(-1.38%) |
Aug 15, 2023 | 13.99 | 14.10 | 13.82 | 13.89 | 267,187 | -0.31(-2.20%) |
Aug 14, 2023 | 14.19 | 14.26 | 14.02 | 14.20 | 211,678 | -0.20(-1.39%) |
Aug 11, 2023 | 14.29 | 14.50 | 14.29 | 14.40 | 196,297 | +0.04(+0.30%) |
Aug 10, 2023 | 14.42 | 14.57 | 14.24 | 14.36 | 237,268 | -0.14(-0.95%) |
Aug 09, 2023 | 14.56 | 14.82 | 14.41 | 14.49 | 504,529 | +0.28(+1.94%) |
Aug 08, 2023 | 13.94 | 14.23 | 13.74 | 14.22 | 306,410 | +0.02(+0.12%) |
Aug 07, 2023 | 14.07 | 14.34 | 13.85 | 14.20 | 338,741 | +0.21(+1.48%) |
Aug 04, 2023 | 14.43 | 14.48 | 13.98 | 13.99 | 349,050 | -0.24(-1.70%) |
Aug 03, 2023 | 14.46 | 14.70 | 13.84 | 14.23 | 418,226 | -0.14(-0.96%) |
Aug 02, 2023 | 14.67 | 14.77 | 14.27 | 14.37 | 310,614 | -0.41(-2.80%) |