Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.83 | 13.05 | 12.77 | 12.87 | 100,389 | +0.02(+0.16%) |
Oct 30, 2023 | 12.82 | 12.86 | 12.59 | 12.85 | 108,031 | +0.18(+1.42%) |
Oct 27, 2023 | 12.67 | 12.71 | 12.47 | 12.67 | 180,965 | +0.01(+0.08%) |
Oct 26, 2023 | 13.28 | 13.37 | 12.61 | 12.66 | 199,977 | -0.54(-4.09%) |
Oct 25, 2023 | 13.27 | 13.45 | 13.03 | 13.20 | 218,648 | -0.18(-1.35%) |
Oct 24, 2023 | 13.36 | 13.48 | 13.17 | 13.38 | 143,663 | +0.15(+1.13%) |
Oct 23, 2023 | 13.16 | 13.50 | 12.87 | 13.23 | 143,601 | +0.03(+0.23%) |
Oct 20, 2023 | 13.23 | 13.35 | 12.95 | 13.20 | 163,065 | -0.01(-0.08%) |
Oct 19, 2023 | 13.38 | 14.42 | 13.09 | 13.21 | 132,657 | -0.21(-1.56%) |
Oct 18, 2023 | 13.46 | 13.46 | 13.15 | 13.42 | 214,302 | -0.22(-1.61%) |
Oct 17, 2023 | 13.37 | 14.17 | 13.31 | 13.64 | 478,725 | +0.17(+1.26%) |
Oct 16, 2023 | 13.89 | 14.13 | 13.44 | 13.47 | 231,986 | -0.21(-1.54%) |
Oct 13, 2023 | 14.20 | 14.20 | 13.61 | 13.68 | 123,678 | -0.46(-3.25%) |
Oct 12, 2023 | 14.46 | 14.46 | 14.00 | 14.14 | 84,067 | -0.33(-2.28%) |
Oct 11, 2023 | 14.47 | 14.54 | 14.26 | 14.47 | 84,815 | -0.03(-0.21%) |
Oct 10, 2023 | 14.06 | 14.87 | 14.04 | 14.50 | 109,418 | +0.53(+3.79%) |
Oct 09, 2023 | 14.25 | 14.25 | 13.63 | 13.97 | 121,762 | -0.33(-2.31%) |
Oct 06, 2023 | 13.96 | 14.55 | 13.90 | 14.30 | 93,015 | +0.17(+1.20%) |
Oct 05, 2023 | 14.28 | 14.28 | 14.00 | 14.13 | 181,248 | -0.16(-1.12%) |
Oct 04, 2023 | 14.62 | 14.62 | 14.13 | 14.29 | 123,166 | -0.32(-2.19%) |
Oct 03, 2023 | 14.80 | 14.80 | 14.51 | 14.61 | 127,404 | -0.10(-0.68%) |
Oct 02, 2023 | 15.18 | 15.31 | 14.61 | 14.71 | 86,028 | -0.52(-3.41%) |
Sep 29, 2023 | 15.27 | 15.50 | 15.22 | 15.23 | 157,104 | +0.10(+0.66%) |
Sep 28, 2023 | 15.03 | 15.39 | 14.97 | 15.13 | 71,188 | +0.05(+0.33%) |
Sep 27, 2023 | 14.92 | 15.18 | 14.70 | 15.08 | 123,765 | +0.31(+2.10%) |
Sep 26, 2023 | 14.60 | 15.11 | 14.60 | 14.77 | 148,580 | -0.06(-0.40%) |
Sep 25, 2023 | 14.97 | 14.93 | 14.74 | 14.83 | 111,405 | -0.30(-1.98%) |
Sep 22, 2023 | 15.42 | 15.59 | 15.12 | 15.13 | 99,556 | -0.28(-1.82%) |
Sep 21, 2023 | 15.62 | 15.62 | 15.29 | 15.41 | 105,637 | -0.39(-2.47%) |
Sep 20, 2023 | 16.04 | 16.12 | 15.79 | 15.80 | 123,774 | -0.10(-0.63%) |
Sep 19, 2023 | 15.87 | 16.07 | 15.54 | 15.90 | 213,601 | +0.07(+0.44%) |
Sep 18, 2023 | 15.99 | 16.13 | 15.35 | 15.83 | 312,305 | -0.11(-0.69%) |
Sep 15, 2023 | 15.70 | 16.07 | 15.64 | 15.94 | 641,486 | +0.22(+1.40%) |
Sep 14, 2023 | 15.57 | 15.79 | 15.42 | 15.72 | 345,048 | +0.32(+2.08%) |
Sep 13, 2023 | 15.05 | 15.59 | 14.94 | 15.40 | 442,590 | +0.41(+2.74%) |
Sep 12, 2023 | 14.86 | 15.33 | 14.76 | 14.99 | 233,574 | +0.04(+0.27%) |
Sep 11, 2023 | 15.04 | 15.15 | 14.85 | 14.95 | 129,597 | -0.07(-0.47%) |
Sep 08, 2023 | 14.95 | 15.24 | 14.78 | 15.02 | 125,640 | -0.05(-0.33%) |
Sep 07, 2023 | 15.27 | 15.39 | 14.95 | 15.07 | 197,823 | -0.39(-2.52%) |
Sep 06, 2023 | 15.57 | 15.93 | 15.26 | 15.46 | 168,819 | -0.09(-0.58%) |
Sep 05, 2023 | 15.50 | 15.64 | 15.30 | 15.55 | 177,964 | -0.02(-0.13%) |
Sep 01, 2023 | 15.94 | 16.16 | 15.52 | 15.57 | 124,310 | -0.29(-1.83%) |
Aug 31, 2023 | 15.93 | 16.29 | 15.83 | 15.86 | 151,278 | -0.09(-0.56%) |
Aug 30, 2023 | 15.97 | 16.27 | 15.87 | 15.95 | 126,258 | -0.17(-1.05%) |
Aug 29, 2023 | 16.28 | 16.48 | 16.08 | 16.12 | 112,902 | -0.16(-0.98%) |
Aug 28, 2023 | 16.26 | 16.59 | 16.21 | 16.28 | 111,921 | +0.12(+0.74%) |
Aug 25, 2023 | 16.29 | 16.30 | 16.05 | 16.16 | 124,811 | -0.13(-0.80%) |
Aug 24, 2023 | 16.96 | 16.96 | 16.20 | 16.29 | 97,783 | -0.74(-4.35%) |
Aug 23, 2023 | 16.76 | 17.16 | 16.48 | 17.03 | 138,403 | +0.25(+1.49%) |
Aug 22, 2023 | 16.63 | 16.97 | 16.53 | 16.78 | 135,356 | +0.18(+1.08%) |
Aug 21, 2023 | 16.44 | 16.64 | 16.12 | 16.60 | 179,481 | +0.11(+0.67%) |
Aug 18, 2023 | 16.35 | 16.61 | 16.12 | 16.49 | 137,705 | +0.15(+0.92%) |
Aug 17, 2023 | 16.62 | 16.66 | 16.34 | 16.34 | 107,002 | -0.30(-1.80%) |
Aug 16, 2023 | 17.06 | 17.22 | 16.62 | 16.64 | 165,800 | -0.50(-2.92%) |
Aug 15, 2023 | 16.71 | 17.25 | 16.71 | 17.14 | 153,759 | +0.20(+1.18%) |
Aug 14, 2023 | 17.00 | 17.00 | 16.65 | 16.94 | 136,450 | -0.13(-0.76%) |
Aug 11, 2023 | 16.89 | 17.16 | 16.81 | 17.07 | 179,993 | +0.20(+1.19%) |
Aug 10, 2023 | 17.21 | 17.42 | 16.65 | 16.87 | 144,625 | -0.24(-1.40%) |
Aug 09, 2023 | 17.36 | 17.55 | 16.76 | 17.11 | 153,097 | -0.29(-1.67%) |
Aug 08, 2023 | 17.73 | 17.73 | 17.09 | 17.40 | 150,010 | -0.70(-3.87%) |
Aug 07, 2023 | 18.24 | 18.24 | 17.50 | 18.10 | 213,568 | +0.14(+0.78%) |
Aug 04, 2023 | 19.44 | 19.46 | 17.95 | 17.96 | 281,413 | -1.40(-7.23%) |
Aug 03, 2023 | 19.22 | 20.71 | 18.90 | 19.36 | 992,072 | +3.40(+21.30%) |
Aug 02, 2023 | 16.30 | 16.30 | 15.73 | 15.96 | 197,451 | -0.59(-3.56%) |