Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.26 | 14.77 | 14.11 | 14.58 | 566,598 | +0.36(+2.53%) |
Oct 30, 2023 | 14.21 | 14.39 | 14.09 | 14.22 | 496,865 | +0.08(+0.57%) |
Oct 27, 2023 | 14.62 | 14.75 | 14.07 | 14.14 | 644,420 | -0.46(-3.15%) |
Oct 26, 2023 | 14.55 | 14.68 | 14.21 | 14.60 | 494,558 | +0.10(+0.69%) |
Oct 25, 2023 | 14.73 | 14.80 | 14.40 | 14.50 | 659,414 | -0.39(-2.62%) |
Oct 24, 2023 | 14.76 | 15.16 | 14.56 | 14.89 | 744,945 | +0.38(+2.62%) |
Oct 23, 2023 | 15.18 | 15.33 | 14.41 | 14.51 | 961,192 | -0.79(-5.16%) |
Oct 20, 2023 | 15.36 | 15.69 | 15.16 | 15.30 | 590,421 | -0.06(-0.39%) |
Oct 19, 2023 | 15.78 | 15.91 | 15.31 | 15.36 | 763,711 | -0.46(-2.91%) |
Oct 18, 2023 | 15.90 | 16.00 | 15.64 | 15.82 | 778,829 | -0.13(-0.82%) |
Oct 17, 2023 | 15.59 | 16.22 | 15.36 | 15.95 | 680,813 | +0.23(+1.46%) |
Oct 16, 2023 | 15.44 | 15.95 | 15.33 | 15.72 | 709,993 | +0.35(+2.28%) |
Oct 13, 2023 | 15.13 | 15.52 | 14.89 | 15.37 | 833,836 | +0.31(+2.06%) |
Oct 12, 2023 | 15.39 | 15.42 | 14.71 | 15.06 | 812,675 | -0.20(-1.31%) |
Oct 11, 2023 | 14.54 | 15.27 | 14.54 | 15.26 | 849,279 | +0.50(+3.39%) |
Oct 10, 2023 | 14.32 | 15.11 | 14.30 | 14.76 | 1,192,243 | +0.69(+4.90%) |
Oct 09, 2023 | 13.56 | 14.07 | 13.56 | 14.07 | 741,959 | +0.38(+2.78%) |
Oct 06, 2023 | 13.82 | 13.88 | 13.48 | 13.69 | 867,427 | -0.16(-1.16%) |
Oct 05, 2023 | 13.68 | 13.96 | 13.41 | 13.85 | 1,301,478 | +0.76(+5.81%) |
Oct 04, 2023 | 13.16 | 13.32 | 12.93 | 13.09 | 1,016,256 | -0.16(-1.21%) |
Oct 03, 2023 | 13.01 | 13.33 | 12.88 | 13.25 | 1,014,044 | +0.08(+0.61%) |
Oct 02, 2023 | 14.14 | 14.30 | 13.14 | 13.17 | 1,271,163 | -0.97(-6.86%) |
Sep 29, 2023 | 13.90 | 14.26 | 13.82 | 14.14 | 1,139,759 | +0.37(+2.69%) |
Sep 28, 2023 | 14.49 | 14.84 | 13.75 | 13.77 | 1,607,464 | -0.92(-6.26%) |
Sep 27, 2023 | 13.61 | 14.76 | 13.57 | 14.69 | 2,235,835 | +0.96(+6.99%) |
Sep 26, 2023 | 15.09 | 16.25 | 13.65 | 13.73 | 5,090,374 | -5.19(-27.43%) |
Sep 25, 2023 | 18.54 | 18.99 | 18.83 | 18.92 | 629,056 | +0.07(+0.37%) |
Sep 22, 2023 | 19.25 | 19.93 | 18.85 | 18.85 | 843,601 | -0.40(-2.08%) |
Sep 21, 2023 | 18.99 | 19.48 | 18.86 | 19.25 | 574,762 | +0.27(+1.42%) |
Sep 20, 2023 | 18.82 | 19.31 | 18.80 | 18.98 | 469,694 | +0.31(+1.66%) |
Sep 19, 2023 | 18.66 | 18.88 | 18.62 | 18.67 | 368,929 | +0.11(+0.59%) |
Sep 18, 2023 | 18.80 | 18.80 | 18.26 | 18.56 | 479,217 | -0.24(-1.28%) |
Sep 15, 2023 | 18.43 | 18.93 | 18.35 | 18.80 | 1,856,859 | +0.32(+1.73%) |
Sep 14, 2023 | 18.14 | 18.53 | 18.08 | 18.48 | 498,511 | +0.63(+3.53%) |
Sep 13, 2023 | 18.36 | 18.42 | 17.75 | 17.85 | 428,134 | -0.45(-2.46%) |
Sep 12, 2023 | 18.40 | 18.49 | 18.04 | 18.30 | 448,438 | +0.14(+0.77%) |
Sep 11, 2023 | 18.69 | 18.69 | 18.00 | 18.16 | 414,196 | -0.24(-1.30%) |
Sep 08, 2023 | 18.13 | 18.40 | 17.83 | 18.40 | 389,530 | +0.28(+1.55%) |
Sep 07, 2023 | 18.06 | 18.25 | 17.76 | 18.12 | 557,822 | +0.05(+0.28%) |
Sep 06, 2023 | 18.67 | 18.84 | 17.71 | 18.07 | 815,170 | -0.60(-3.21%) |
Sep 05, 2023 | 19.72 | 19.75 | 18.64 | 18.67 | 658,268 | -1.23(-6.18%) |
Sep 01, 2023 | 20.24 | 20.40 | 19.80 | 19.90 | 307,273 | -0.23(-1.14%) |
Aug 31, 2023 | 20.40 | 20.43 | 19.95 | 20.13 | 382,783 | -0.22(-1.08%) |
Aug 30, 2023 | 20.11 | 20.47 | 19.87 | 20.35 | 327,562 | +0.23(+1.14%) |
Aug 29, 2023 | 19.81 | 20.13 | 19.56 | 20.12 | 406,094 | +0.37(+1.87%) |
Aug 28, 2023 | 19.81 | 20.06 | 19.66 | 19.75 | 348,518 | +0.01(+0.05%) |
Aug 25, 2023 | 20.10 | 20.27 | 19.64 | 19.74 | 332,628 | -0.31(-1.55%) |
Aug 24, 2023 | 20.17 | 20.43 | 20.02 | 20.05 | 341,792 | -0.22(-1.09%) |
Aug 23, 2023 | 20.27 | 20.28 | 20.00 | 20.27 | 325,851 | +0.03(+0.15%) |
Aug 22, 2023 | 20.21 | 20.38 | 20.03 | 20.24 | 520,274 | -0.07(-0.34%) |
Aug 21, 2023 | 20.93 | 20.96 | 20.14 | 20.31 | 345,216 | -0.62(-2.96%) |
Aug 18, 2023 | 20.44 | 20.99 | 20.44 | 20.93 | 403,031 | +0.31(+1.50%) |
Aug 17, 2023 | 20.65 | 20.91 | 20.44 | 20.62 | 437,825 | +0.16(+0.78%) |
Aug 16, 2023 | 20.10 | 20.71 | 20.01 | 20.46 | 831,502 | +0.38(+1.89%) |
Aug 15, 2023 | 20.27 | 20.35 | 19.79 | 20.08 | 410,598 | -0.39(-1.91%) |
Aug 14, 2023 | 20.74 | 20.77 | 20.39 | 20.47 | 334,413 | -0.45(-2.15%) |
Aug 11, 2023 | 20.92 | 21.05 | 20.68 | 20.92 | 298,274 | +0.02(+0.10%) |
Aug 10, 2023 | 20.95 | 21.22 | 20.73 | 20.90 | 397,676 | +0.17(+0.82%) |
Aug 09, 2023 | 20.72 | 21.05 | 20.60 | 20.73 | 437,490 | -0.01(-0.05%) |
Aug 08, 2023 | 20.73 | 20.77 | 20.34 | 20.74 | 416,124 | -0.25(-1.19%) |
Aug 07, 2023 | 20.90 | 21.02 | 20.48 | 20.99 | 439,313 | +0.11(+0.53%) |
Aug 04, 2023 | 20.56 | 21.14 | 20.41 | 20.88 | 381,553 | +0.25(+1.21%) |
Aug 03, 2023 | 20.49 | 20.73 | 20.40 | 20.63 | 358,050 | -0.05(-0.24%) |
Aug 02, 2023 | 21.06 | 21.06 | 20.48 | 20.68 | 476,753 | -0.46(-2.18%) |