Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.87 | 13.04 | 12.84 | 13.04 | 119,248 | +0.19(+1.51%) |
Oct 30, 2023 | 12.99 | 13.08 | 12.81 | 12.84 | 121,626 | -0.02(-0.15%) |
Oct 27, 2023 | 13.03 | 13.03 | 12.81 | 12.86 | 93,734 | -0.21(-1.63%) |
Oct 26, 2023 | 12.80 | 13.22 | 12.80 | 13.08 | 128,805 | +0.24(+1.89%) |
Oct 25, 2023 | 12.83 | 12.95 | 12.66 | 12.83 | 132,831 | -0.06(-0.45%) |
Oct 24, 2023 | 13.12 | 13.13 | 12.68 | 12.89 | 232,648 | -0.17(-1.33%) |
Oct 23, 2023 | 13.37 | 13.38 | 13.05 | 13.07 | 246,974 | -0.35(-2.60%) |
Oct 20, 2023 | 13.68 | 13.69 | 13.38 | 13.41 | 240,314 | -0.19(-1.42%) |
Oct 19, 2023 | 13.74 | 13.74 | 13.46 | 13.61 | 271,547 | -0.13(-0.92%) |
Oct 18, 2023 | 13.85 | 13.85 | 13.65 | 13.73 | 149,121 | -0.21(-1.53%) |
Oct 17, 2023 | 13.68 | 14.04 | 13.66 | 13.95 | 263,827 | +0.25(+1.84%) |
Oct 16, 2023 | 13.55 | 13.74 | 13.55 | 13.69 | 203,213 | +0.24(+1.80%) |
Oct 13, 2023 | 13.58 | 13.71 | 13.42 | 13.45 | 226,648 | -0.19(-1.42%) |
Oct 12, 2023 | 13.55 | 13.67 | 13.43 | 13.65 | 227,940 | -0.01(-0.07%) |
Oct 11, 2023 | 13.61 | 13.72 | 13.44 | 13.66 | 213,119 | +0.04(+0.28%) |
Oct 10, 2023 | 13.66 | 13.80 | 13.54 | 13.62 | 256,133 | -0.08(-0.57%) |
Oct 09, 2023 | 13.50 | 13.76 | 13.50 | 13.69 | 258,903 | +0.07(+0.53%) |
Oct 06, 2023 | 13.03 | 13.75 | 12.96 | 13.62 | 325,104 | +0.53(+4.03%) |
Oct 05, 2023 | 13.25 | 13.33 | 12.58 | 13.09 | 443,535 | -0.92(-6.56%) |
Oct 04, 2023 | 14.08 | 14.25 | 13.96 | 14.01 | 424,814 | -0.08(-0.55%) |
Oct 03, 2023 | 14.29 | 14.29 | 14.07 | 14.09 | 148,881 | -0.21(-1.49%) |
Oct 02, 2023 | 14.45 | 14.49 | 14.16 | 14.30 | 172,593 | -0.13(-0.87%) |
Sep 29, 2023 | 14.60 | 14.67 | 14.39 | 14.43 | 153,728 | -0.14(-0.93%) |
Sep 28, 2023 | 14.61 | 14.94 | 14.52 | 14.57 | 214,772 | -0.03(-0.20%) |
Sep 27, 2023 | 14.44 | 14.64 | 14.44 | 14.59 | 100,031 | +0.25(+1.75%) |
Sep 26, 2023 | 14.64 | 14.69 | 14.33 | 14.34 | 136,819 | -0.33(-2.24%) |
Sep 25, 2023 | 14.57 | 14.69 | 14.62 | 14.67 | 72,782 | +0.09(+0.60%) |
Sep 22, 2023 | 14.80 | 14.92 | 14.57 | 14.58 | 100,424 | -0.21(-1.44%) |
Sep 21, 2023 | 14.43 | 14.86 | 14.42 | 14.80 | 163,470 | +0.30(+2.07%) |
Sep 20, 2023 | 14.55 | 14.74 | 14.49 | 14.50 | 81,441 | -0.03(-0.20%) |
Sep 19, 2023 | 14.59 | 14.70 | 14.52 | 14.53 | 127,448 | -0.12(-0.79%) |
Sep 18, 2023 | 14.65 | 14.83 | 14.52 | 14.64 | 129,363 | +0.04(+0.26%) |
Sep 15, 2023 | 14.75 | 14.77 | 14.53 | 14.60 | 481,363 | -0.10(-0.66%) |
Sep 14, 2023 | 14.29 | 14.71 | 14.29 | 14.70 | 101,870 | +0.46(+3.26%) |
Sep 13, 2023 | 14.28 | 14.33 | 14.19 | 14.24 | 113,863 | -0.04(-0.27%) |
Sep 12, 2023 | 14.32 | 14.59 | 14.18 | 14.28 | 146,059 | -0.02(-0.14%) |
Sep 11, 2023 | 14.33 | 14.40 | 14.22 | 14.29 | 100,059 | +0.06(+0.41%) |
Sep 08, 2023 | 14.48 | 14.58 | 14.17 | 14.24 | 126,711 | -0.26(-1.80%) |
Sep 07, 2023 | 14.79 | 14.91 | 14.45 | 14.50 | 258,426 | -0.38(-2.54%) |
Sep 06, 2023 | 14.89 | 14.98 | 14.78 | 14.88 | 175,707 | +0.09(+0.59%) |
Sep 05, 2023 | 15.07 | 15.07 | 14.52 | 14.79 | 154,473 | -0.38(-2.49%) |
Sep 01, 2023 | 15.03 | 15.22 | 14.97 | 15.17 | 135,434 | +0.15(+1.03%) |
Aug 31, 2023 | 15.24 | 15.27 | 14.99 | 15.01 | 118,997 | -0.27(-1.77%) |
Aug 30, 2023 | 14.89 | 15.29 | 14.88 | 15.28 | 150,548 | +0.40(+2.67%) |
Aug 29, 2023 | 14.95 | 15.01 | 14.82 | 14.88 | 217,960 | -0.04(-0.26%) |
Aug 28, 2023 | 14.85 | 15.04 | 14.85 | 14.92 | 93,411 | +0.12(+0.78%) |
Aug 25, 2023 | 14.84 | 14.94 | 14.72 | 14.81 | 136,631 | +0.01(+0.06%) |
Aug 24, 2023 | 14.82 | 15.00 | 14.67 | 14.80 | 185,255 | -0.10(-0.65%) |
Aug 23, 2023 | 14.99 | 15.02 | 14.82 | 14.89 | 122,049 | -0.02(-0.13%) |
Aug 22, 2023 | 15.18 | 15.34 | 14.88 | 14.91 | 181,547 | -0.30(-1.95%) |
Aug 21, 2023 | 15.36 | 15.36 | 15.17 | 15.21 | 131,439 | -0.10(-0.63%) |
Aug 18, 2023 | 15.28 | 15.43 | 15.28 | 15.31 | 130,386 | -0.06(-0.37%) |
Aug 17, 2023 | 15.42 | 15.54 | 15.33 | 15.36 | 109,651 | -0.05(-0.31%) |
Aug 16, 2023 | 15.48 | 15.66 | 15.40 | 15.41 | 256,545 | -0.11(-0.68%) |
Aug 15, 2023 | 15.51 | 15.58 | 15.25 | 15.52 | 82,384 | -0.12(-0.74%) |
Aug 14, 2023 | 15.54 | 15.68 | 15.34 | 15.63 | 97,540 | +0.04(+0.25%) |
Aug 11, 2023 | 15.41 | 15.63 | 15.41 | 15.60 | 100,398 | +0.13(+0.87%) |
Aug 10, 2023 | 15.61 | 15.65 | 15.25 | 15.46 | 130,051 | -0.19(-1.23%) |
Aug 09, 2023 | 15.44 | 15.67 | 15.31 | 15.65 | 144,528 | +0.22(+1.43%) |
Aug 08, 2023 | 15.55 | 15.55 | 15.20 | 15.43 | 115,432 | -0.22(-1.41%) |
Aug 07, 2023 | 15.36 | 15.65 | 15.34 | 15.65 | 153,144 | +0.28(+1.81%) |
Aug 04, 2023 | 15.53 | 15.59 | 15.35 | 15.37 | 117,300 | -0.11(-0.68%) |
Aug 03, 2023 | 15.27 | 15.54 | 15.16 | 15.48 | 124,949 | +0.19(+1.26%) |
Aug 02, 2023 | 15.25 | 15.33 | 15.15 | 15.29 | 139,472 | -0.12(-0.75%) |