Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.08 | 15.08 | 15.02 | 15.02 | 462 | +0.07(+0.47%) |
Oct 30, 2023 | 14.82 | 14.95 | 14.82 | 14.95 | 1,253 | -0.02(-0.10%) |
Oct 27, 2023 | 14.95 | 15.18 | 14.84 | 14.96 | 12,697 | +0.31(+2.15%) |
Oct 26, 2023 | 14.67 | 14.67 | 14.30 | 14.65 | 16,018 | +0.12(+0.79%) |
Oct 25, 2023 | 14.53 | 14.83 | 14.52 | 14.54 | 19,082 | -0.15(-1.02%) |
Oct 24, 2023 | 14.69 | 14.88 | 14.48 | 14.69 | 18,994 | +0.22(+1.56%) |
Oct 23, 2023 | 14.34 | 14.64 | 14.34 | 14.46 | 4,429 | -0.50(-3.35%) |
Oct 20, 2023 | 14.96 | 15.16 | 14.96 | 14.96 | 9,556 | +0.50(+3.46%) |
Oct 19, 2023 | 14.46 | 14.50 | 14.39 | 14.46 | 7,070 | -0.03(-0.21%) |
Oct 18, 2023 | 14.61 | 14.61 | 14.44 | 14.49 | 6,337 | -0.05(-0.34%) |
Oct 17, 2023 | 14.47 | 14.54 | 14.40 | 14.54 | 4,779 | +0.07(+0.48%) |
Oct 16, 2023 | 14.35 | 14.47 | 14.23 | 14.47 | 1,928 | -0.06(-0.41%) |
Oct 13, 2023 | 14.36 | 14.53 | 14.36 | 14.53 | 1,190 | +0.14(+0.97%) |
Oct 12, 2023 | 14.47 | 14.47 | 14.38 | 14.39 | 7,120 | -0.25(-1.71%) |
Oct 11, 2023 | 14.48 | 14.64 | 14.46 | 14.64 | 3,922 | -0.09(-0.61%) |
Oct 10, 2023 | 14.58 | 14.77 | 14.58 | 14.73 | 52,485 | +0.00(+0.00%) |
Oct 09, 2023 | 14.57 | 14.73 | 14.47 | 14.73 | 8,940 | +0.12(+0.82%) |
Oct 06, 2023 | 14.46 | 14.61 | 14.19 | 14.61 | 76,311 | +0.30(+2.10%) |
Oct 05, 2023 | 14.03 | 14.31 | 14.02 | 14.31 | 50,031 | +0.42(+3.02%) |
Oct 04, 2023 | 14.01 | 14.02 | 13.84 | 13.89 | 27,812 | -0.37(-2.59%) |
Oct 03, 2023 | 14.21 | 14.26 | 14.12 | 14.26 | 11,905 | -0.10(-0.70%) |
Oct 02, 2023 | 14.32 | 14.47 | 14.32 | 14.36 | 3,661 | -0.32(-2.18%) |
Sep 29, 2023 | 14.68 | 14.68 | 14.54 | 14.68 | 558 | +0.17(+1.17%) |
Sep 27, 2023 | 14.51 | 283 | -0.01(-0.07%) | |||
Sep 26, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 365 | -0.17(-1.16%) |
Sep 25, 2023 | 14.69 | 14.77 | 14.69 | 14.69 | 783 | -0.27(-1.80%) |
Sep 22, 2023 | 14.80 | 14.96 | 14.80 | 14.96 | 1,678 | +0.14(+0.94%) |
Sep 21, 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 158 | -0.47(-3.07%) |
Sep 20, 2023 | 15.09 | 15.36 | 15.09 | 15.29 | 1,770 | -0.08(-0.52%) |
Sep 19, 2023 | 15.25 | 15.37 | 15.25 | 15.37 | 765 | -0.02(-0.13%) |
Sep 18, 2023 | 14.74 | 15.39 | 14.74 | 15.39 | 1,306 | -0.11(-0.71%) |
Sep 15, 2023 | 15.44 | 15.55 | 15.44 | 15.50 | 989 | +0.47(+3.14%) |
Sep 14, 2023 | 15.12 | 15.12 | 15.03 | 15.03 | 502 | -0.07(-0.47%) |
Sep 13, 2023 | 15.01 | 15.10 | 15.01 | 15.10 | 469 | -0.19(-1.24%) |
Sep 12, 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 270 | +0.11(+0.72%) |
Sep 11, 2023 | 14.85 | 15.18 | 14.85 | 15.18 | 1,977 | +0.20(+1.34%) |
Sep 08, 2023 | 14.91 | 14.98 | 14.91 | 14.98 | 575 | +0.17(+1.15%) |
Sep 07, 2023 | 14.72 | 14.81 | 14.72 | 14.81 | 554 | -0.39(-2.57%) |
Sep 06, 2023 | 14.94 | 15.20 | 14.94 | 15.20 | 1,198 | -0.21(-1.36%) |
Sep 05, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 1,036 | +0.07(+0.46%) |
Sep 01, 2023 | 15.71 | 15.71 | 15.34 | 15.34 | 1,071 | -0.11(-0.71%) |
Aug 30, 2023 | 15.45 | 346 | +0.20(+1.31%) | |||
Aug 29, 2023 | 15.50 | 15.50 | 15.25 | 15.25 | 3,539 | +0.57(+3.85%) |
Aug 28, 2023 | 14.71 | 14.71 | 14.68 | 14.68 | 1,470 | -0.46(-3.01%) |
Aug 25, 2023 | 14.93 | 15.14 | 14.93 | 15.14 | 947 | +0.60(+4.13%) |
Aug 24, 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 361 | -0.30(-2.02%) |
Aug 23, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 3,189 | -0.03(-0.17%) |
Aug 22, 2023 | 14.70 | 14.87 | 14.70 | 14.87 | 1,278 | +0.21(+1.40%) |
Aug 21, 2023 | 14.83 | 14.83 | 14.66 | 14.66 | 1,121 | -0.15(-1.01%) |
Aug 18, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 426 | -0.15(-1.00%) |
Aug 17, 2023 | 15.04 | 15.05 | 14.81 | 14.96 | 3,698 | +0.16(+1.08%) |
Aug 16, 2023 | 14.98 | 15.34 | 14.61 | 14.80 | 2,350 | -0.25(-1.66%) |
Aug 15, 2023 | 14.65 | 15.40 | 14.65 | 15.05 | 1,331 | -0.68(-4.32%) |
Aug 14, 2023 | 15.44 | 15.73 | 15.44 | 15.73 | 858 | +0.66(+4.38%) |
Aug 11, 2023 | 15.31 | 15.31 | 15.07 | 15.07 | 894 | -0.18(-1.18%) |
Aug 09, 2023 | 15.25 | 187 | +0.39(+2.62%) | |||
Aug 08, 2023 | 14.90 | 14.90 | 14.65 | 14.86 | 3,385 | -0.62(-4.01%) |
Aug 07, 2023 | 15.10 | 15.48 | 15.10 | 15.48 | 795 | -0.35(-2.21%) |
Aug 04, 2023 | 15.49 | 15.83 | 15.49 | 15.83 | 647 | +0.46(+2.99%) |
Aug 03, 2023 | 15.44 | 15.44 | 15.12 | 15.37 | 798 | -0.39(-2.47%) |
Aug 02, 2023 | 15.41 | 15.76 | 15.41 | 15.76 | 1,060 | -0.40(-2.48%) |