Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.59 | 14.74 | 14.52 | 14.65 | 124,699 | +0.20(+1.38%) |
Oct 30, 2023 | 14.38 | 14.53 | 14.37 | 14.45 | 73,815 | +0.17(+1.20%) |
Oct 27, 2023 | 14.43 | 14.55 | 14.22 | 14.28 | 77,466 | -0.10(-0.66%) |
Oct 26, 2023 | 14.39 | 14.50 | 14.32 | 14.37 | 92,311 | -0.12(-0.85%) |
Oct 25, 2023 | 14.39 | 14.63 | 14.36 | 14.50 | 80,141 | +0.00(+0.00%) |
Oct 24, 2023 | 14.43 | 14.54 | 14.42 | 14.50 | 68,946 | +0.13(+0.93%) |
Oct 23, 2023 | 14.36 | 14.42 | 14.30 | 14.36 | 37,419 | -0.01(-0.07%) |
Oct 20, 2023 | 14.52 | 14.61 | 14.36 | 14.37 | 80,085 | -0.10(-0.72%) |
Oct 19, 2023 | 14.53 | 14.61 | 14.47 | 14.48 | 31,850 | -0.13(-0.90%) |
Oct 18, 2023 | 14.65 | 14.70 | 14.60 | 14.61 | 90,905 | -0.14(-0.93%) |
Oct 17, 2023 | 14.58 | 14.80 | 14.58 | 14.75 | 91,011 | +0.01(+0.10%) |
Oct 16, 2023 | 14.61 | 14.86 | 14.61 | 14.73 | 103,992 | +0.12(+0.84%) |
Oct 13, 2023 | 14.68 | 14.79 | 14.59 | 14.61 | 169,184 | -0.05(-0.32%) |
Oct 12, 2023 | 14.86 | 14.86 | 14.63 | 14.66 | 52,981 | -0.28(-1.89%) |
Oct 11, 2023 | 14.77 | 14.96 | 14.77 | 14.94 | 108,714 | +0.15(+1.02%) |
Oct 10, 2023 | 14.53 | 14.84 | 14.40 | 14.79 | 114,130 | +0.25(+1.75%) |
Oct 09, 2023 | 14.43 | 14.53 | 14.39 | 14.53 | 112,413 | +0.01(+0.06%) |
Oct 06, 2023 | 14.38 | 14.56 | 14.28 | 14.52 | 132,339 | +0.13(+0.92%) |
Oct 05, 2023 | 14.45 | 14.52 | 14.36 | 14.39 | 63,308 | -0.16(-1.10%) |
Oct 04, 2023 | 14.62 | 14.70 | 14.51 | 14.55 | 152,116 | -0.10(-0.71%) |
Oct 03, 2023 | 14.86 | 14.92 | 14.63 | 14.66 | 99,660 | -0.23(-1.52%) |
Oct 02, 2023 | 15.09 | 15.17 | 14.85 | 14.88 | 119,807 | -0.30(-1.99%) |
Sep 29, 2023 | 15.29 | 15.46 | 15.15 | 15.19 | 64,262 | -0.06(-0.37%) |
Sep 28, 2023 | 15.56 | 15.56 | 15.20 | 15.24 | 91,603 | -0.25(-1.58%) |
Sep 27, 2023 | 15.74 | 15.75 | 15.46 | 15.49 | 49,239 | -0.19(-1.20%) |
Sep 26, 2023 | 15.80 | 15.80 | 15.64 | 15.68 | 55,575 | -0.18(-1.13%) |
Sep 25, 2023 | 15.95 | 15.93 | 15.85 | 15.85 | 52,600 | -0.09(-0.59%) |
Sep 22, 2023 | 15.87 | 16.02 | 15.87 | 15.95 | 37,559 | +0.03(+0.18%) |
Sep 21, 2023 | 16.12 | 16.12 | 15.91 | 15.92 | 43,396 | -0.25(-1.57%) |
Sep 20, 2023 | 16.04 | 16.21 | 16.04 | 16.18 | 71,091 | +0.07(+0.47%) |
Sep 19, 2023 | 15.95 | 16.10 | 15.95 | 16.10 | 46,037 | +0.08(+0.53%) |
Sep 18, 2023 | 16.06 | 16.09 | 15.99 | 16.02 | 23,673 | -0.04(-0.23%) |
Sep 15, 2023 | 16.09 | 16.25 | 15.97 | 16.05 | 85,333 | -0.08(-0.52%) |
Sep 14, 2023 | 15.95 | 16.28 | 15.95 | 16.14 | 43,401 | +0.19(+1.17%) |
Sep 13, 2023 | 15.86 | 16.06 | 15.85 | 15.95 | 58,149 | -0.04(-0.23%) |
Sep 12, 2023 | 16.03 | 16.03 | 15.96 | 15.99 | 49,943 | +0.00(+0.00%) |
Sep 11, 2023 | 15.97 | 16.02 | 15.94 | 15.99 | 34,428 | +0.02(+0.12%) |
Sep 08, 2023 | 15.92 | 16.05 | 15.89 | 15.97 | 61,317 | +0.08(+0.47%) |
Sep 07, 2023 | 15.85 | 16.04 | 15.81 | 15.89 | 52,384 | +0.05(+0.31%) |
Sep 06, 2023 | 16.16 | 16.41 | 15.79 | 15.85 | 47,477 | -0.27(-1.70%) |
Sep 05, 2023 | 16.23 | 16.34 | 16.10 | 16.12 | 41,026 | -0.14(-0.86%) |
Sep 01, 2023 | 16.21 | 16.81 | 16.21 | 16.26 | 50,292 | +0.01(+0.06%) |
Aug 31, 2023 | 16.64 | 16.76 | 16.25 | 16.25 | 80,313 | -0.17(-1.03%) |
Aug 30, 2023 | 16.34 | 16.53 | 16.34 | 16.42 | 33,076 | +0.01(+0.06%) |
Aug 29, 2023 | 16.19 | 16.48 | 16.19 | 16.41 | 34,375 | +0.18(+1.10%) |
Aug 28, 2023 | 16.28 | 16.28 | 16.19 | 16.23 | 36,838 | +0.07(+0.41%) |
Aug 25, 2023 | 16.12 | 16.19 | 16.04 | 16.17 | 32,931 | +0.16(+1.00%) |
Aug 24, 2023 | 16.21 | 16.22 | 16.01 | 16.01 | 27,458 | -0.12(-0.73%) |
Aug 23, 2023 | 15.96 | 16.15 | 15.96 | 16.12 | 22,272 | +0.14(+0.85%) |
Aug 22, 2023 | 16.13 | 16.13 | 15.99 | 15.99 | 27,830 | +0.00(+0.00%) |
Aug 21, 2023 | 16.16 | 16.16 | 15.92 | 15.99 | 26,713 | -0.04(-0.23%) |
Aug 18, 2023 | 15.93 | 16.08 | 15.90 | 16.03 | 57,078 | +0.04(+0.23%) |
Aug 17, 2023 | 16.10 | 16.11 | 15.98 | 15.99 | 54,763 | -0.11(-0.69%) |
Aug 16, 2023 | 16.09 | 16.26 | 16.09 | 16.10 | 33,087 | -0.02(-0.12%) |
Aug 15, 2023 | 16.41 | 16.41 | 16.12 | 16.12 | 61,186 | -0.27(-1.65%) |
Aug 14, 2023 | 16.39 | 16.46 | 16.30 | 16.39 | 54,504 | -0.07(-0.40%) |
Aug 11, 2023 | 16.52 | 16.58 | 16.45 | 16.45 | 49,590 | -0.02(-0.11%) |
Aug 10, 2023 | 16.52 | 16.74 | 16.47 | 16.47 | 28,060 | -0.03(-0.17%) |
Aug 09, 2023 | 16.46 | 16.54 | 16.41 | 16.50 | 47,586 | +0.11(+0.68%) |
Aug 08, 2023 | 16.51 | 16.51 | 16.34 | 16.39 | 54,187 | -0.05(-0.28%) |
Aug 07, 2023 | 16.43 | 16.48 | 16.40 | 16.43 | 61,258 | +0.04(+0.23%) |
Aug 04, 2023 | 16.35 | 16.57 | 16.35 | 16.40 | 71,135 | +0.02(+0.11%) |
Aug 03, 2023 | 16.56 | 16.78 | 16.36 | 16.38 | 85,905 | -0.30(-1.79%) |
Aug 02, 2023 | 16.84 | 16.87 | 16.63 | 16.68 | 50,757 | -0.14(-0.83%) |