Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.25 | 14.25 | 14.02 | 14.18 | 54,736 | +0.01(+0.07%) |
Oct 30, 2023 | 14.13 | 14.37 | 14.03 | 14.17 | 166,836 | +0.20(+1.42%) |
Oct 27, 2023 | 14.35 | 14.36 | 13.91 | 13.97 | 39,582 | -0.29(-2.02%) |
Oct 26, 2023 | 14.26 | 14.42 | 14.18 | 14.26 | 55,642 | +0.03(+0.21%) |
Oct 25, 2023 | 13.91 | 14.29 | 13.91 | 14.23 | 47,722 | +0.22(+1.56%) |
Oct 24, 2023 | 13.89 | 14.05 | 13.89 | 14.01 | 37,454 | +0.22(+1.58%) |
Oct 23, 2023 | 13.81 | 13.99 | 13.78 | 13.80 | 38,073 | -0.04(-0.29%) |
Oct 20, 2023 | 14.08 | 14.16 | 13.84 | 13.84 | 40,788 | -0.23(-1.62%) |
Oct 19, 2023 | 14.14 | 14.21 | 13.91 | 14.06 | 44,943 | -0.08(-0.56%) |
Oct 18, 2023 | 14.54 | 14.54 | 14.14 | 14.14 | 56,961 | -0.37(-2.53%) |
Oct 17, 2023 | 14.58 | 14.76 | 14.48 | 14.51 | 76,703 | -0.12(-0.81%) |
Oct 16, 2023 | 14.64 | 14.74 | 14.61 | 14.63 | 32,459 | +0.17(+1.17%) |
Oct 13, 2023 | 14.45 | 14.57 | 14.43 | 14.46 | 41,666 | +0.08(+0.55%) |
Oct 12, 2023 | 14.99 | 14.99 | 14.35 | 14.38 | 54,067 | -0.63(-4.17%) |
Oct 11, 2023 | 15.09 | 15.57 | 14.94 | 15.01 | 71,951 | +0.03(+0.20%) |
Oct 10, 2023 | 14.64 | 15.04 | 14.60 | 14.98 | 47,881 | +0.25(+1.68%) |
Oct 09, 2023 | 14.63 | 14.86 | 14.51 | 14.73 | 29,513 | +0.05(+0.34%) |
Oct 06, 2023 | 14.56 | 14.70 | 14.20 | 14.68 | 51,633 | +0.09(+0.65%) |
Oct 05, 2023 | 14.62 | 14.71 | 14.56 | 14.59 | 87,375 | -0.07(-0.47%) |
Oct 04, 2023 | 14.62 | 14.71 | 14.25 | 14.65 | 109,479 | +0.05(+0.34%) |
Oct 03, 2023 | 14.84 | 14.90 | 14.60 | 14.61 | 103,371 | -0.28(-1.86%) |
Oct 02, 2023 | 15.09 | 15.09 | 14.80 | 14.88 | 126,630 | -0.25(-1.63%) |
Sep 29, 2023 | 14.99 | 15.18 | 14.91 | 15.13 | 90,314 | +0.16(+1.06%) |
Sep 28, 2023 | 14.79 | 14.99 | 14.79 | 14.97 | 47,243 | +0.21(+1.40%) |
Sep 27, 2023 | 14.64 | 14.79 | 14.55 | 14.76 | 68,166 | +0.12(+0.81%) |
Sep 26, 2023 | 14.52 | 14.68 | 14.47 | 14.64 | 45,590 | +0.06(+0.41%) |
Sep 25, 2023 | 14.69 | 14.59 | 14.56 | 14.59 | 40,079 | -0.11(-0.74%) |
Sep 22, 2023 | 14.75 | 14.85 | 14.48 | 14.69 | 60,599 | -0.07(-0.47%) |
Sep 21, 2023 | 14.48 | 14.93 | 14.48 | 14.76 | 94,867 | -0.16(-1.06%) |
Sep 20, 2023 | 14.91 | 15.02 | 14.83 | 14.92 | 52,428 | -0.06(-0.40%) |
Sep 19, 2023 | 14.92 | 15.07 | 14.88 | 14.98 | 36,466 | +0.10(+0.66%) |
Sep 18, 2023 | 14.98 | 15.03 | 14.79 | 14.88 | 33,600 | -0.07(-0.46%) |
Sep 15, 2023 | 14.98 | 15.00 | 14.86 | 14.95 | 142,249 | -0.05(-0.33%) |
Sep 14, 2023 | 14.96 | 15.08 | 14.92 | 15.00 | 53,330 | +0.13(+0.86%) |
Sep 13, 2023 | 14.72 | 15.00 | 14.69 | 14.87 | 62,604 | +0.20(+1.35%) |
Sep 12, 2023 | 14.42 | 14.69 | 14.37 | 14.67 | 76,556 | +0.29(+1.99%) |
Sep 11, 2023 | 14.37 | 14.62 | 14.23 | 14.39 | 127,652 | +0.08(+0.55%) |
Sep 08, 2023 | 14.20 | 14.72 | 13.95 | 14.31 | 170,968 | -0.62(-4.17%) |
Sep 07, 2023 | 14.89 | 15.16 | 14.85 | 14.93 | 75,633 | +0.04(+0.27%) |
Sep 06, 2023 | 14.89 | 15.01 | 14.67 | 14.89 | 34,318 | +0.03(+0.20%) |
Sep 05, 2023 | 15.17 | 15.17 | 14.81 | 14.86 | 39,322 | -0.39(-2.59%) |
Sep 01, 2023 | 15.26 | 15.40 | 15.21 | 15.26 | 37,791 | +0.04(+0.26%) |
Aug 31, 2023 | 15.55 | 15.55 | 15.16 | 15.22 | 49,481 | -0.39(-2.47%) |
Aug 30, 2023 | 15.32 | 15.66 | 15.32 | 15.60 | 42,632 | +0.28(+1.80%) |
Aug 29, 2023 | 15.30 | 15.43 | 15.29 | 15.33 | 26,657 | +0.03(+0.19%) |
Aug 28, 2023 | 15.26 | 15.36 | 15.17 | 15.30 | 26,077 | +0.04(+0.26%) |
Aug 25, 2023 | 15.02 | 15.43 | 15.01 | 15.26 | 33,122 | +0.20(+1.31%) |
Aug 24, 2023 | 14.78 | 15.15 | 14.77 | 15.06 | 34,388 | +0.21(+1.40%) |
Aug 23, 2023 | 14.92 | 15.01 | 14.80 | 14.85 | 35,305 | +0.02(+0.13%) |
Aug 22, 2023 | 14.80 | 15.18 | 14.68 | 14.83 | 37,984 | +0.06(+0.40%) |
Aug 21, 2023 | 15.02 | 15.02 | 14.72 | 14.77 | 30,798 | -0.22(-1.45%) |
Aug 18, 2023 | 14.85 | 15.24 | 14.85 | 14.99 | 38,169 | +0.09(+0.60%) |
Aug 17, 2023 | 14.95 | 15.05 | 14.83 | 14.90 | 48,380 | -0.01(-0.07%) |
Aug 16, 2023 | 14.89 | 15.28 | 14.89 | 14.91 | 47,694 | -0.19(-1.24%) |
Aug 15, 2023 | 15.36 | 15.47 | 14.94 | 15.10 | 209,624 | -0.21(-1.36%) |
Aug 14, 2023 | 15.10 | 15.35 | 15.10 | 15.31 | 38,130 | -0.23(-1.46%) |
Aug 11, 2023 | 15.59 | 15.73 | 15.49 | 15.53 | 31,500 | -0.03(-0.19%) |
Aug 10, 2023 | 15.58 | 15.58 | 15.40 | 15.56 | 40,409 | +0.08(+0.51%) |
Aug 09, 2023 | 15.42 | 15.56 | 15.19 | 15.48 | 74,175 | +0.20(+1.29%) |
Aug 08, 2023 | 15.25 | 15.32 | 15.02 | 15.29 | 32,726 | +0.00(+0.00%) |
Aug 07, 2023 | 15.12 | 15.60 | 15.12 | 15.29 | 44,448 | +0.10(+0.65%) |
Aug 04, 2023 | 15.27 | 15.42 | 15.17 | 15.19 | 36,045 | -0.04(-0.26%) |
Aug 03, 2023 | 15.40 | 15.51 | 15.20 | 15.23 | 36,499 | -0.19(-1.22%) |
Aug 02, 2023 | 15.61 | 15.79 | 15.34 | 15.41 | 57,619 | -0.23(-1.45%) |