Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.64 | 13.99 | 13.62 | 13.94 | 498,406 | +0.18(+1.31%) |
Oct 30, 2023 | 13.97 | 14.02 | 13.56 | 13.76 | 770,618 | -0.12(-0.86%) |
Oct 27, 2023 | 14.76 | 14.76 | 13.85 | 13.88 | 967,691 | -0.47(-3.28%) |
Oct 26, 2023 | 14.14 | 14.41 | 14.09 | 14.35 | 550,115 | +0.31(+2.21%) |
Oct 25, 2023 | 14.28 | 14.38 | 14.03 | 14.04 | 817,650 | -0.15(-1.06%) |
Oct 24, 2023 | 14.30 | 14.42 | 14.14 | 14.19 | 805,200 | -0.02(-0.14%) |
Oct 23, 2023 | 13.95 | 14.41 | 13.77 | 14.21 | 791,647 | +0.17(+1.21%) |
Oct 20, 2023 | 14.08 | 14.15 | 13.80 | 14.04 | 1,682,728 | -0.06(-0.43%) |
Oct 19, 2023 | 14.10 | 14.33 | 13.92 | 14.10 | 1,504,396 | +0.04(+0.28%) |
Oct 18, 2023 | 13.91 | 14.28 | 13.74 | 14.06 | 1,007,442 | +0.00(+0.00%) |
Oct 17, 2023 | 13.96 | 14.26 | 13.95 | 14.06 | 848,957 | +0.13(+0.93%) |
Oct 16, 2023 | 13.92 | 14.01 | 13.75 | 13.93 | 1,277,467 | +0.52(+3.88%) |
Oct 13, 2023 | 13.79 | 13.81 | 13.31 | 13.41 | 794,932 | -0.24(-1.76%) |
Oct 12, 2023 | 13.82 | 13.82 | 13.44 | 13.65 | 1,595,351 | -0.19(-1.37%) |
Oct 11, 2023 | 13.80 | 13.94 | 13.69 | 13.84 | 670,942 | +0.12(+0.87%) |
Oct 10, 2023 | 13.34 | 13.80 | 13.30 | 13.72 | 864,934 | +0.60(+4.57%) |
Oct 09, 2023 | 12.86 | 13.13 | 12.76 | 13.12 | 1,054,155 | +0.14(+1.08%) |
Oct 06, 2023 | 12.68 | 13.12 | 12.48 | 12.98 | 832,556 | +0.10(+0.78%) |
Oct 05, 2023 | 13.17 | 13.19 | 12.71 | 12.88 | 873,925 | -0.15(-1.15%) |
Oct 04, 2023 | 13.09 | 13.18 | 12.92 | 13.03 | 793,502 | -0.09(-0.69%) |
Oct 03, 2023 | 13.33 | 13.51 | 13.09 | 13.12 | 1,060,261 | -0.38(-2.81%) |
Oct 02, 2023 | 13.70 | 13.70 | 13.45 | 13.50 | 653,305 | -0.22(-1.60%) |
Sep 29, 2023 | 13.85 | 13.97 | 13.72 | 13.72 | 631,656 | +0.14(+1.03%) |
Sep 28, 2023 | 13.28 | 13.68 | 13.23 | 13.58 | 737,610 | +0.13(+0.97%) |
Sep 27, 2023 | 13.67 | 13.70 | 13.07 | 13.45 | 1,609,056 | -0.23(-1.68%) |
Sep 26, 2023 | 13.80 | 14.03 | 13.66 | 13.68 | 1,005,863 | -0.13(-0.94%) |
Sep 25, 2023 | 14.06 | 13.86 | 13.75 | 13.81 | 1,062,234 | -0.38(-2.68%) |
Sep 22, 2023 | 14.23 | 14.34 | 14.16 | 14.19 | 558,472 | -0.01(-0.07%) |
Sep 21, 2023 | 14.30 | 14.34 | 14.09 | 14.20 | 1,462,717 | -0.51(-3.47%) |
Sep 20, 2023 | 14.72 | 14.98 | 14.70 | 14.71 | 891,878 | +0.31(+2.15%) |
Sep 19, 2023 | 14.72 | 14.72 | 14.36 | 14.40 | 725,288 | -0.29(-1.97%) |
Sep 18, 2023 | 14.76 | 14.83 | 14.56 | 14.69 | 675,071 | +0.03(+0.20%) |
Sep 15, 2023 | 14.64 | 14.88 | 14.55 | 14.66 | 1,354,265 | +0.08(+0.55%) |
Sep 14, 2023 | 14.96 | 14.99 | 14.51 | 14.58 | 1,323,220 | -0.28(-1.88%) |
Sep 13, 2023 | 14.60 | 15.04 | 14.60 | 14.86 | 845,496 | +0.28(+1.92%) |
Sep 12, 2023 | 14.68 | 14.95 | 14.58 | 14.58 | 827,914 | -0.23(-1.55%) |
Sep 11, 2023 | 14.99 | 14.99 | 14.57 | 14.81 | 1,202,527 | +0.00(+0.00%) |
Sep 08, 2023 | 15.16 | 15.18 | 14.71 | 14.81 | 1,066,513 | -0.19(-1.27%) |
Sep 07, 2023 | 15.41 | 15.45 | 14.98 | 15.00 | 891,845 | -0.54(-3.47%) |
Sep 06, 2023 | 15.80 | 15.98 | 15.47 | 15.54 | 605,058 | -0.07(-0.45%) |
Sep 05, 2023 | 15.79 | 15.81 | 15.47 | 15.61 | 797,286 | -0.34(-2.13%) |
Sep 01, 2023 | 15.99 | 16.08 | 15.76 | 15.95 | 901,651 | +0.31(+1.98%) |
Aug 31, 2023 | 15.63 | 15.77 | 15.47 | 15.64 | 773,418 | -0.14(-0.89%) |
Aug 30, 2023 | 15.83 | 16.01 | 15.76 | 15.78 | 1,974,874 | +0.13(+0.83%) |
Aug 29, 2023 | 15.58 | 15.96 | 15.47 | 15.65 | 1,128,144 | +0.16(+1.03%) |
Aug 28, 2023 | 15.29 | 15.57 | 15.26 | 15.49 | 682,062 | +0.35(+2.31%) |
Aug 25, 2023 | 15.15 | 15.32 | 14.96 | 15.14 | 1,462,347 | -0.12(-0.79%) |
Aug 24, 2023 | 15.86 | 15.92 | 15.25 | 15.26 | 1,966,062 | -0.67(-4.21%) |
Aug 23, 2023 | 15.66 | 16.14 | 15.66 | 15.93 | 2,612,589 | +0.47(+3.04%) |
Aug 22, 2023 | 15.37 | 15.54 | 15.13 | 15.46 | 1,326,647 | +0.41(+2.72%) |
Aug 21, 2023 | 14.89 | 15.07 | 14.71 | 15.05 | 964,795 | +0.00(+0.00%) |
Aug 18, 2023 | 14.76 | 15.12 | 14.75 | 15.05 | 1,305,191 | +0.26(+1.76%) |
Aug 17, 2023 | 14.70 | 14.84 | 14.33 | 14.79 | 2,197,101 | +0.15(+1.02%) |
Aug 16, 2023 | 14.36 | 14.72 | 14.17 | 14.64 | 1,647,606 | +0.06(+0.41%) |
Aug 15, 2023 | 14.59 | 14.77 | 14.35 | 14.58 | 1,362,873 | -0.10(-0.68%) |
Aug 14, 2023 | 15.48 | 15.61 | 14.11 | 14.68 | 3,349,668 | -0.28(-1.87%) |
Aug 11, 2023 | 14.94 | 15.01 | 14.72 | 14.96 | 1,820,704 | +0.20(+1.36%) |
Aug 10, 2023 | 14.98 | 15.04 | 14.65 | 14.76 | 1,067,241 | +0.06(+0.41%) |
Aug 09, 2023 | 14.65 | 14.77 | 14.46 | 14.70 | 966,983 | -0.05(-0.34%) |
Aug 08, 2023 | 14.56 | 14.78 | 14.48 | 14.75 | 1,299,421 | +0.13(+0.89%) |
Aug 07, 2023 | 14.15 | 14.64 | 14.14 | 14.62 | 1,664,212 | +0.21(+1.46%) |
Aug 04, 2023 | 15.24 | 15.45 | 14.37 | 14.41 | 2,224,496 | -0.60(-4.00%) |
Aug 03, 2023 | 15.35 | 15.45 | 15.00 | 15.01 | 1,512,148 | -0.54(-3.47%) |
Aug 02, 2023 | 15.53 | 15.59 | 15.24 | 15.55 | 1,365,892 | -0.11(-0.70%) |