Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.70 | 13.83 | 13.70 | 13.74 | 82,069 | -0.11(-0.78%) |
Oct 30, 2023 | 13.81 | 13.87 | 13.78 | 13.85 | 7,462 | +0.19(+1.42%) |
Oct 27, 2023 | 13.79 | 13.79 | 13.62 | 13.65 | 7,019 | -0.08(-0.56%) |
Oct 26, 2023 | 13.73 | 13.76 | 13.67 | 13.73 | 19,601 | -0.11(-0.78%) |
Oct 25, 2023 | 13.88 | 13.91 | 13.83 | 13.84 | 8,440 | -0.06(-0.42%) |
Oct 24, 2023 | 13.83 | 13.91 | 13.83 | 13.89 | 3,173 | +0.15(+1.07%) |
Oct 23, 2023 | 13.79 | 13.79 | 13.69 | 13.75 | 50,439 | +0.01(+0.07%) |
Oct 20, 2023 | 13.74 | 13.84 | 13.74 | 13.74 | 7,026 | -0.07(-0.50%) |
Oct 19, 2023 | 13.93 | 13.93 | 13.81 | 13.81 | 7,108 | -0.18(-1.26%) |
Oct 18, 2023 | 14.07 | 14.07 | 13.98 | 13.98 | 15,009 | -0.21(-1.45%) |
Oct 17, 2023 | 14.13 | 14.23 | 14.09 | 14.19 | 14,117 | -0.02(-0.14%) |
Oct 16, 2023 | 14.15 | 14.27 | 14.14 | 14.21 | 17,901 | +0.06(+0.42%) |
Oct 13, 2023 | 14.27 | 14.27 | 14.14 | 14.15 | 17,732 | -0.04(-0.31%) |
Oct 12, 2023 | 14.28 | 14.28 | 14.18 | 14.19 | 1,074 | -0.09(-0.62%) |
Oct 11, 2023 | 14.33 | 14.33 | 14.26 | 14.28 | 457 | +0.04(+0.28%) |
Oct 10, 2023 | 14.19 | 14.25 | 14.19 | 14.24 | 1,297 | +0.17(+1.22%) |
Oct 09, 2023 | 14.06 | 14.07 | 13.99 | 14.07 | 4,596 | -0.08(-0.55%) |
Oct 06, 2023 | 14.06 | 14.15 | 14.03 | 14.15 | 5,259 | +0.09(+0.63%) |
Oct 05, 2023 | 14.06 | 14.08 | 14.05 | 14.06 | 16,705 | -0.01(-0.07%) |
Oct 04, 2023 | 14.14 | 14.14 | 14.01 | 14.07 | 9,173 | -0.05(-0.35%) |
Oct 03, 2023 | 14.06 | 14.12 | 14.02 | 14.12 | 4,548 | +0.07(+0.49%) |
Oct 02, 2023 | 14.16 | 14.16 | 14.05 | 14.05 | 36,477 | -0.23(-1.58%) |
Sep 29, 2023 | 14.39 | 14.39 | 14.23 | 14.28 | 72,281 | -0.05(-0.34%) |
Sep 28, 2023 | 14.28 | 14.33 | 14.25 | 14.33 | 6,541 | +0.14(+0.97%) |
Sep 27, 2023 | 14.25 | 14.27 | 14.14 | 14.19 | 13,229 | -0.10(-0.69%) |
Sep 26, 2023 | 14.34 | 14.36 | 14.26 | 14.29 | 28,381 | -0.09(-0.64%) |
Sep 25, 2023 | 14.40 | 14.38 | 14.38 | 14.38 | 1,661 | -0.03(-0.22%) |
Sep 22, 2023 | 14.47 | 14.47 | 14.41 | 14.41 | 6,709 | +0.07(+0.51%) |
Sep 21, 2023 | 14.34 | 14.36 | 14.33 | 14.34 | 9,066 | -0.08(-0.54%) |
Sep 20, 2023 | 14.50 | 14.61 | 14.39 | 14.41 | 326,454 | -0.14(-0.94%) |
Sep 19, 2023 | 14.57 | 14.58 | 14.51 | 14.55 | 5,029 | -0.08(-0.54%) |
Sep 18, 2023 | 14.61 | 14.66 | 14.61 | 14.63 | 2,838 | -0.07(-0.50%) |
Sep 15, 2023 | 14.71 | 14.71 | 14.70 | 14.70 | 1,645 | +0.02(+0.17%) |
Sep 14, 2023 | 14.67 | 14.72 | 14.62 | 14.68 | 16,349 | +0.07(+0.50%) |
Sep 13, 2023 | 14.57 | 14.62 | 14.56 | 14.61 | 5,434 | +0.05(+0.38%) |
Sep 12, 2023 | 14.58 | 14.60 | 14.55 | 14.55 | 7,335 | -0.07(-0.51%) |
Sep 11, 2023 | 14.66 | 14.66 | 14.60 | 14.63 | 2,563 | +0.16(+1.09%) |
Sep 08, 2023 | 14.57 | 14.57 | 14.46 | 14.47 | 12,664 | -0.13(-0.89%) |
Sep 07, 2023 | 14.59 | 14.64 | 14.59 | 14.60 | 2,628 | -0.11(-0.75%) |
Sep 06, 2023 | 14.76 | 14.76 | 14.65 | 14.71 | 4,123 | +0.06(+0.40%) |
Sep 05, 2023 | 14.66 | 14.79 | 14.65 | 14.65 | 47,873 | -0.17(-1.15%) |
Sep 01, 2023 | 14.90 | 14.90 | 14.82 | 14.82 | 3,182 | +0.03(+0.22%) |
Aug 31, 2023 | 14.79 | 14.79 | 14.78 | 14.79 | 1,122 | -0.13(-0.85%) |
Aug 30, 2023 | 14.90 | 14.91 | 14.84 | 14.91 | 3,782 | +0.03(+0.20%) |
Aug 29, 2023 | 14.86 | 14.91 | 14.80 | 14.88 | 11,377 | +0.10(+0.67%) |
Aug 28, 2023 | 14.82 | 14.84 | 14.74 | 14.79 | 163,567 | +0.12(+0.79%) |
Aug 25, 2023 | 14.73 | 14.76 | 14.67 | 14.67 | 12,222 | -0.00(-0.00%) |
Aug 24, 2023 | 14.79 | 14.79 | 14.56 | 14.67 | 263,478 | -0.14(-0.97%) |
Aug 23, 2023 | 14.69 | 14.84 | 14.69 | 14.81 | 8,289 | +0.15(+1.05%) |
Aug 22, 2023 | 14.65 | 14.70 | 14.65 | 14.66 | 2,636 | +0.06(+0.42%) |
Aug 21, 2023 | 14.59 | 14.63 | 14.55 | 14.60 | 4,012 | +0.02(+0.12%) |
Aug 18, 2023 | 14.58 | 14.63 | 14.56 | 14.58 | 4,934 | -0.00(-0.03%) |
Aug 17, 2023 | 14.64 | 14.71 | 14.58 | 14.58 | 6,192 | -0.07(-0.48%) |
Aug 16, 2023 | 14.72 | 14.72 | 14.63 | 14.65 | 5,661 | -0.08(-0.57%) |
Aug 15, 2023 | 14.79 | 14.79 | 14.67 | 14.74 | 7,064 | -0.12(-0.83%) |
Aug 14, 2023 | 14.80 | 14.88 | 14.79 | 14.86 | 12,507 | -0.11(-0.75%) |
Aug 11, 2023 | 14.88 | 14.98 | 14.88 | 14.97 | 42,746 | -0.14(-0.91%) |
Aug 10, 2023 | 15.20 | 15.20 | 15.03 | 15.11 | 20,002 | +0.10(+0.65%) |
Aug 09, 2023 | 14.96 | 15.06 | 14.96 | 15.01 | 2,399 | +0.04(+0.26%) |
Aug 08, 2023 | 14.91 | 15.01 | 14.88 | 14.97 | 6,339 | -0.13(-0.84%) |
Aug 07, 2023 | 15.10 | 15.14 | 15.03 | 15.10 | 6,005 | +0.06(+0.42%) |
Aug 04, 2023 | 14.95 | 15.15 | 14.95 | 15.04 | 82,718 | +0.04(+0.26%) |
Aug 03, 2023 | 15.02 | 15.02 | 15.00 | 15.00 | 4,069 | +0.00(+0.03%) |
Aug 02, 2023 | 15.19 | 15.19 | 14.96 | 14.99 | 20,375 | -0.26(-1.74%) |