Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.31 | 14.46 | 14.22 | 14.45 | 109,098 | +0.21(+1.50%) |
Oct 30, 2023 | 14.14 | 14.27 | 14.14 | 14.24 | 110,144 | +0.17(+1.19%) |
Oct 27, 2023 | 14.15 | 14.18 | 14.03 | 14.07 | 96,806 | -0.03(-0.20%) |
Oct 26, 2023 | 14.24 | 14.44 | 14.04 | 14.10 | 128,363 | -0.19(-1.30%) |
Oct 25, 2023 | 14.50 | 14.52 | 14.27 | 14.28 | 104,211 | -0.26(-1.79%) |
Oct 24, 2023 | 14.50 | 14.57 | 14.48 | 14.54 | 138,379 | +0.09(+0.64%) |
Oct 23, 2023 | 14.42 | 14.66 | 14.40 | 14.45 | 105,889 | -0.07(-0.45%) |
Oct 20, 2023 | 14.77 | 14.80 | 14.51 | 14.51 | 84,655 | -0.30(-2.01%) |
Oct 19, 2023 | 15.05 | 15.06 | 14.78 | 14.81 | 76,869 | -0.19(-1.24%) |
Oct 18, 2023 | 15.19 | 15.23 | 14.96 | 15.00 | 81,876 | -0.21(-1.41%) |
Oct 17, 2023 | 15.21 | 15.28 | 15.17 | 15.21 | 49,052 | -0.01(-0.06%) |
Oct 16, 2023 | 15.14 | 15.29 | 15.13 | 15.22 | 103,424 | +0.04(+0.24%) |
Oct 13, 2023 | 15.43 | 15.45 | 15.17 | 15.18 | 64,562 | -0.16(-1.03%) |
Oct 12, 2023 | 15.31 | 15.39 | 15.14 | 15.34 | 183,043 | +0.03(+0.18%) |
Oct 11, 2023 | 15.32 | 15.40 | 15.22 | 15.31 | 102,776 | +0.02(+0.12%) |
Oct 10, 2023 | 15.31 | 15.40 | 15.28 | 15.30 | 113,306 | +0.08(+0.54%) |
Oct 09, 2023 | 15.17 | 15.28 | 15.08 | 15.21 | 113,329 | -0.02(-0.12%) |
Oct 06, 2023 | 15.04 | 15.29 | 15.04 | 15.23 | 130,116 | +0.18(+1.16%) |
Oct 05, 2023 | 15.17 | 15.27 | 15.04 | 15.06 | 75,873 | -0.11(-0.73%) |
Oct 04, 2023 | 15.06 | 15.21 | 15.05 | 15.17 | 64,694 | +0.13(+0.86%) |
Oct 03, 2023 | 15.33 | 15.42 | 15.04 | 15.04 | 128,064 | -0.33(-2.16%) |
Oct 02, 2023 | 15.43 | 15.45 | 15.26 | 15.37 | 163,291 | +0.16(+1.03%) |
Sep 29, 2023 | 15.32 | 15.35 | 15.15 | 15.21 | 77,705 | +0.07(+0.49%) |
Sep 28, 2023 | 15.00 | 15.30 | 15.00 | 15.14 | 83,197 | +0.05(+0.31%) |
Sep 27, 2023 | 15.03 | 15.20 | 15.02 | 15.09 | 130,770 | +0.07(+0.49%) |
Sep 26, 2023 | 15.36 | 15.46 | 15.02 | 15.02 | 186,277 | -0.45(-2.92%) |
Sep 25, 2023 | 15.53 | 15.51 | 15.42 | 15.47 | 169,323 | -0.08(-0.53%) |
Sep 22, 2023 | 16.02 | 16.12 | 15.55 | 15.55 | 395,159 | -0.47(-2.93%) |
Sep 21, 2023 | 16.16 | 16.24 | 16.02 | 16.02 | 75,172 | -0.29(-1.75%) |
Sep 20, 2023 | 16.29 | 16.45 | 16.26 | 16.31 | 140,453 | +0.05(+0.28%) |
Sep 19, 2023 | 16.28 | 16.36 | 16.25 | 16.26 | 82,932 | -0.09(-0.56%) |
Sep 18, 2023 | 16.30 | 16.45 | 16.26 | 16.36 | 41,119 | -0.04(-0.22%) |
Sep 15, 2023 | 16.53 | 16.53 | 16.33 | 16.39 | 91,345 | -0.18(-1.11%) |
Sep 14, 2023 | 16.55 | 16.59 | 16.49 | 16.58 | 46,267 | +0.08(+0.50%) |
Sep 13, 2023 | 16.51 | 16.57 | 16.46 | 16.49 | 64,376 | -0.07(-0.44%) |
Sep 12, 2023 | 16.56 | 16.64 | 16.54 | 16.57 | 91,639 | -0.09(-0.55%) |
Sep 11, 2023 | 16.72 | 16.72 | 16.54 | 16.66 | 79,284 | +0.06(+0.33%) |
Sep 08, 2023 | 16.60 | 16.68 | 16.57 | 16.60 | 64,725 | +0.01(+0.06%) |
Sep 07, 2023 | 16.73 | 16.78 | 16.58 | 16.59 | 77,132 | -0.14(-0.85%) |
Sep 06, 2023 | 16.74 | 16.80 | 16.65 | 16.74 | 95,497 | -0.02(-0.14%) |
Sep 05, 2023 | 16.81 | 16.90 | 16.69 | 16.76 | 129,750 | +0.05(+0.33%) |
Sep 01, 2023 | 16.73 | 16.84 | 16.67 | 16.70 | 100,559 | +0.05(+0.27%) |
Aug 31, 2023 | 16.68 | 16.68 | 16.45 | 16.66 | 112,726 | +0.06(+0.39%) |
Aug 30, 2023 | 16.52 | 16.63 | 16.49 | 16.59 | 64,045 | +0.18(+1.11%) |
Aug 29, 2023 | 16.20 | 16.49 | 16.20 | 16.41 | 92,438 | +0.16(+0.96%) |
Aug 28, 2023 | 16.24 | 16.29 | 16.18 | 16.26 | 64,507 | +0.09(+0.56%) |
Aug 25, 2023 | 16.11 | 16.22 | 16.00 | 16.17 | 62,703 | +0.08(+0.51%) |
Aug 24, 2023 | 16.40 | 16.44 | 16.08 | 16.08 | 55,276 | -0.24(-1.46%) |
Aug 23, 2023 | 16.03 | 16.38 | 16.03 | 16.32 | 88,658 | +0.27(+1.65%) |
Aug 22, 2023 | 16.02 | 16.17 | 15.95 | 16.06 | 79,018 | +0.05(+0.34%) |
Aug 21, 2023 | 16.07 | 16.07 | 15.94 | 16.00 | 69,690 | +0.03(+0.17%) |
Aug 18, 2023 | 15.81 | 16.02 | 15.81 | 15.97 | 134,912 | +0.08(+0.52%) |
Aug 17, 2023 | 16.17 | 16.17 | 15.86 | 15.89 | 88,907 | -0.18(-1.14%) |
Aug 16, 2023 | 16.13 | 16.28 | 16.07 | 16.07 | 121,155 | -0.19(-1.18%) |
Aug 15, 2023 | 16.44 | 16.45 | 16.25 | 16.27 | 105,940 | -0.20(-1.22%) |
Aug 14, 2023 | 16.58 | 16.58 | 16.39 | 16.47 | 88,673 | -0.02(-0.11%) |
Aug 11, 2023 | 16.49 | 16.49 | 16.36 | 16.48 | 69,806 | -0.05(-0.28%) |
Aug 10, 2023 | 16.56 | 16.65 | 16.47 | 16.53 | 81,888 | +0.08(+0.50%) |
Aug 09, 2023 | 16.68 | 16.68 | 16.39 | 16.45 | 108,092 | -0.06(-0.38%) |
Aug 08, 2023 | 16.45 | 16.55 | 16.40 | 16.51 | 84,877 | -0.05(-0.33%) |
Aug 07, 2023 | 16.37 | 16.58 | 16.36 | 16.57 | 89,869 | +0.16(+0.99%) |
Aug 04, 2023 | 16.68 | 16.72 | 16.40 | 16.40 | 91,223 | -0.09(-0.55%) |
Aug 03, 2023 | 16.43 | 16.58 | 16.42 | 16.49 | 79,592 | -0.05(-0.33%) |
Aug 02, 2023 | 16.76 | 16.78 | 16.49 | 16.55 | 136,879 | -0.29(-1.72%) |