Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.03 | 13.20 | 13.00 | 13.20 | 117,804 | +0.20(+1.51%) |
Oct 30, 2023 | 13.15 | 13.25 | 12.97 | 13.00 | 120,153 | -0.02(-0.15%) |
Oct 27, 2023 | 13.19 | 13.19 | 12.97 | 13.02 | 92,598 | -0.22(-1.63%) |
Oct 26, 2023 | 12.96 | 13.38 | 12.96 | 13.24 | 127,245 | +0.24(+1.89%) |
Oct 25, 2023 | 12.99 | 13.11 | 12.82 | 12.99 | 131,222 | -0.06(-0.45%) |
Oct 24, 2023 | 13.28 | 13.29 | 12.83 | 13.05 | 229,830 | -0.18(-1.33%) |
Oct 23, 2023 | 13.53 | 13.55 | 13.21 | 13.23 | 243,983 | -0.35(-2.60%) |
Oct 20, 2023 | 13.85 | 13.86 | 13.54 | 13.58 | 237,404 | -0.20(-1.42%) |
Oct 19, 2023 | 13.91 | 13.91 | 13.63 | 13.77 | 268,258 | -0.13(-0.92%) |
Oct 18, 2023 | 14.02 | 14.02 | 13.81 | 13.90 | 147,315 | -0.22(-1.53%) |
Oct 17, 2023 | 13.84 | 14.22 | 13.82 | 14.12 | 260,632 | +0.25(+1.84%) |
Oct 16, 2023 | 13.72 | 13.91 | 13.72 | 13.86 | 200,752 | +0.24(+1.80%) |
Oct 13, 2023 | 13.74 | 13.88 | 13.59 | 13.62 | 223,903 | -0.20(-1.42%) |
Oct 12, 2023 | 13.72 | 13.84 | 13.60 | 13.81 | 225,180 | -0.01(-0.07%) |
Oct 11, 2023 | 13.77 | 13.89 | 13.60 | 13.82 | 210,538 | +0.04(+0.28%) |
Oct 10, 2023 | 13.82 | 13.97 | 13.71 | 13.78 | 253,031 | -0.08(-0.56%) |
Oct 09, 2023 | 13.67 | 13.93 | 13.67 | 13.86 | 255,767 | +0.07(+0.53%) |
Oct 06, 2023 | 13.19 | 13.92 | 13.12 | 13.79 | 321,166 | +0.53(+4.03%) |
Oct 05, 2023 | 13.41 | 13.50 | 12.74 | 13.26 | 438,163 | -0.93(-6.56%) |
Oct 04, 2023 | 14.25 | 14.42 | 14.13 | 14.19 | 419,669 | -0.08(-0.55%) |
Oct 03, 2023 | 14.47 | 14.47 | 14.24 | 14.26 | 147,077 | -0.22(-1.49%) |
Oct 02, 2023 | 14.63 | 14.67 | 14.33 | 14.48 | 170,503 | -0.13(-0.87%) |
Sep 29, 2023 | 14.78 | 14.85 | 14.57 | 14.61 | 151,866 | -0.14(-0.93%) |
Sep 28, 2023 | 14.79 | 15.13 | 14.70 | 14.74 | 212,171 | -0.03(-0.20%) |
Sep 27, 2023 | 14.62 | 14.82 | 14.62 | 14.77 | 98,820 | +0.25(+1.75%) |
Sep 26, 2023 | 14.82 | 14.87 | 14.51 | 14.52 | 135,162 | -0.33(-2.24%) |
Sep 25, 2023 | 14.74 | 14.87 | 14.80 | 14.85 | 71,901 | +0.09(+0.60%) |
Sep 22, 2023 | 14.98 | 15.11 | 14.74 | 14.76 | 99,208 | -0.22(-1.44%) |
Sep 21, 2023 | 14.61 | 15.04 | 14.60 | 14.98 | 161,490 | +0.30(+2.07%) |
Sep 20, 2023 | 14.72 | 14.92 | 14.67 | 14.68 | 80,455 | -0.03(-0.20%) |
Sep 19, 2023 | 14.77 | 14.88 | 14.70 | 14.71 | 125,904 | -0.12(-0.79%) |
Sep 18, 2023 | 14.83 | 15.01 | 14.70 | 14.82 | 127,797 | +0.04(+0.27%) |
Sep 15, 2023 | 14.93 | 14.95 | 14.71 | 14.78 | 475,533 | -0.10(-0.66%) |
Sep 14, 2023 | 14.47 | 14.89 | 14.47 | 14.88 | 100,637 | +0.47(+3.26%) |
Sep 13, 2023 | 14.45 | 14.51 | 14.36 | 14.41 | 112,484 | -0.04(-0.27%) |
Sep 12, 2023 | 14.50 | 14.77 | 14.36 | 14.45 | 144,290 | -0.02(-0.14%) |
Sep 11, 2023 | 14.51 | 14.58 | 14.39 | 14.47 | 98,847 | +0.06(+0.41%) |
Sep 08, 2023 | 14.66 | 14.76 | 14.34 | 14.41 | 125,176 | -0.26(-1.80%) |
Sep 07, 2023 | 14.97 | 15.10 | 14.63 | 14.68 | 255,297 | -0.38(-2.54%) |
Sep 06, 2023 | 15.08 | 15.17 | 14.96 | 15.06 | 173,579 | +0.09(+0.59%) |
Sep 05, 2023 | 15.25 | 15.25 | 14.70 | 14.97 | 152,602 | -0.38(-2.49%) |
Sep 01, 2023 | 15.21 | 15.41 | 15.16 | 15.35 | 133,794 | +0.16(+1.03%) |
Aug 31, 2023 | 15.43 | 15.46 | 15.18 | 15.19 | 117,556 | -0.27(-1.77%) |
Aug 30, 2023 | 15.08 | 15.48 | 15.06 | 15.47 | 148,725 | +0.40(+2.67%) |
Aug 29, 2023 | 15.14 | 15.19 | 15.00 | 15.07 | 215,320 | -0.04(-0.26%) |
Aug 28, 2023 | 15.03 | 15.22 | 15.03 | 15.11 | 92,280 | +0.12(+0.78%) |
Aug 25, 2023 | 15.02 | 15.12 | 14.90 | 14.99 | 134,977 | +0.01(+0.07%) |
Aug 24, 2023 | 15.00 | 15.19 | 14.85 | 14.98 | 183,012 | -0.10(-0.65%) |
Aug 23, 2023 | 15.18 | 15.20 | 15.00 | 15.08 | 120,571 | -0.02(-0.13%) |
Aug 22, 2023 | 15.37 | 15.52 | 15.06 | 15.10 | 179,348 | -0.30(-1.95%) |
Aug 21, 2023 | 15.55 | 15.55 | 15.36 | 15.40 | 129,848 | -0.10(-0.63%) |
Aug 18, 2023 | 15.47 | 15.62 | 15.47 | 15.49 | 128,807 | -0.06(-0.37%) |
Aug 17, 2023 | 15.61 | 15.73 | 15.51 | 15.55 | 108,323 | -0.05(-0.31%) |
Aug 16, 2023 | 15.67 | 15.85 | 15.59 | 15.60 | 253,438 | -0.11(-0.68%) |
Aug 15, 2023 | 15.70 | 15.77 | 15.44 | 15.71 | 81,386 | -0.12(-0.74%) |
Aug 14, 2023 | 15.73 | 15.87 | 15.52 | 15.82 | 96,359 | +0.04(+0.25%) |
Aug 11, 2023 | 15.60 | 15.82 | 15.60 | 15.79 | 99,182 | +0.14(+0.87%) |
Aug 10, 2023 | 15.81 | 15.84 | 15.44 | 15.65 | 128,476 | -0.19(-1.23%) |
Aug 09, 2023 | 15.63 | 15.86 | 15.49 | 15.84 | 142,777 | +0.22(+1.43%) |
Aug 08, 2023 | 15.74 | 15.74 | 15.39 | 15.62 | 114,034 | -0.22(-1.41%) |
Aug 07, 2023 | 15.54 | 15.84 | 15.52 | 15.84 | 151,289 | +0.28(+1.81%) |
Aug 04, 2023 | 15.72 | 15.78 | 15.54 | 15.56 | 115,880 | -0.11(-0.68%) |
Aug 03, 2023 | 15.46 | 15.73 | 15.35 | 15.67 | 123,436 | +0.19(+1.25%) |
Aug 02, 2023 | 15.44 | 15.51 | 15.34 | 15.48 | 137,783 | -0.12(-0.75%) |