Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.73 | 14.82 | 14.62 | 14.73 | 162,332 | +0.00(+0.00%) |
Oct 30, 2023 | 14.89 | 14.94 | 14.53 | 14.73 | 330,754 | -0.07(-0.49%) |
Oct 27, 2023 | 14.84 | 14.84 | 14.66 | 14.80 | 226,140 | -0.05(-0.31%) |
Oct 26, 2023 | 14.87 | 14.92 | 14.67 | 14.84 | 174,107 | -0.01(-0.06%) |
Oct 25, 2023 | 14.74 | 15.01 | 14.74 | 14.85 | 243,040 | +0.05(+0.31%) |
Oct 24, 2023 | 14.83 | 14.83 | 14.66 | 14.81 | 159,776 | +0.09(+0.62%) |
Oct 23, 2023 | 14.95 | 14.96 | 14.68 | 14.72 | 280,252 | -0.27(-1.83%) |
Oct 20, 2023 | 15.00 | 15.04 | 14.79 | 14.99 | 246,231 | +0.05(+0.37%) |
Oct 19, 2023 | 14.70 | 15.07 | 14.65 | 14.94 | 242,855 | +0.14(+0.93%) |
Oct 18, 2023 | 14.94 | 14.98 | 14.74 | 14.80 | 310,776 | -0.07(-0.49%) |
Oct 17, 2023 | 14.95 | 15.13 | 14.81 | 14.87 | 471,435 | -0.14(-0.91%) |
Oct 16, 2023 | 15.00 | 15.07 | 14.87 | 15.01 | 278,385 | +0.09(+0.61%) |
Oct 13, 2023 | 14.94 | 15.00 | 14.78 | 14.92 | 445,760 | +0.20(+1.37%) |
Oct 12, 2023 | 14.86 | 14.91 | 14.62 | 14.72 | 301,461 | -0.12(-0.80%) |
Oct 11, 2023 | 14.70 | 14.90 | 14.65 | 14.83 | 272,864 | +0.14(+0.93%) |
Oct 10, 2023 | 14.83 | 14.88 | 14.69 | 14.70 | 329,308 | -0.14(-0.92%) |
Oct 09, 2023 | 14.59 | 14.91 | 14.49 | 14.83 | 277,597 | +0.50(+3.51%) |
Oct 06, 2023 | 14.05 | 14.38 | 14.00 | 14.33 | 275,266 | +0.36(+2.55%) |
Oct 05, 2023 | 14.06 | 14.11 | 13.93 | 13.98 | 250,402 | -0.11(-0.78%) |
Oct 04, 2023 | 14.49 | 14.49 | 13.90 | 14.09 | 616,497 | -0.47(-3.20%) |
Oct 03, 2023 | 14.35 | 14.57 | 14.21 | 14.55 | 319,851 | +0.18(+1.27%) |
Oct 02, 2023 | 14.67 | 14.67 | 14.28 | 14.37 | 588,334 | -0.25(-1.69%) |
Sep 29, 2023 | 14.73 | 14.73 | 14.49 | 14.62 | 347,515 | +0.01(+0.06%) |
Sep 28, 2023 | 14.41 | 14.65 | 14.30 | 14.61 | 572,366 | +0.37(+2.57%) |
Sep 27, 2023 | 14.16 | 14.32 | 14.09 | 14.24 | 502,410 | +0.21(+1.50%) |
Sep 26, 2023 | 14.13 | 14.17 | 13.92 | 14.03 | 260,609 | -0.22(-1.54%) |
Sep 25, 2023 | 13.96 | 14.25 | 14.07 | 14.25 | 276,821 | +0.32(+2.29%) |
Sep 22, 2023 | 14.01 | 14.16 | 13.93 | 13.93 | 347,944 | -0.02(-0.13%) |
Sep 21, 2023 | 13.95 | 14.04 | 13.84 | 13.95 | 303,749 | +0.02(+0.13%) |
Sep 20, 2023 | 14.16 | 14.20 | 13.93 | 13.93 | 394,026 | -0.14(-0.97%) |
Sep 19, 2023 | 14.27 | 14.28 | 13.98 | 14.07 | 377,334 | -0.08(-0.58%) |
Sep 18, 2023 | 14.28 | 14.28 | 14.01 | 14.15 | 328,548 | -0.04(-0.26%) |
Sep 15, 2023 | 14.28 | 14.28 | 14.07 | 14.19 | 356,163 | -0.07(-0.51%) |
Sep 14, 2023 | 14.24 | 14.33 | 14.07 | 14.26 | 336,077 | +0.21(+1.50%) |
Sep 13, 2023 | 14.24 | 14.24 | 13.84 | 14.05 | 399,505 | -0.14(-0.97%) |
Sep 12, 2023 | 13.93 | 14.19 | 13.86 | 14.19 | 491,932 | +0.34(+2.44%) |
Sep 11, 2023 | 14.16 | 14.20 | 13.71 | 13.85 | 431,602 | -0.24(-1.69%) |
Sep 08, 2023 | 14.18 | 14.20 | 14.09 | 14.09 | 235,196 | -0.02(-0.13%) |
Sep 07, 2023 | 14.22 | 14.32 | 14.10 | 14.10 | 254,825 | -0.10(-0.71%) |
Sep 06, 2023 | 14.36 | 14.38 | 14.05 | 14.20 | 390,975 | -0.04(-0.26%) |
Sep 05, 2023 | 14.30 | 14.41 | 14.15 | 14.24 | 439,252 | -0.11(-0.76%) |
Sep 01, 2023 | 14.07 | 14.39 | 14.07 | 14.35 | 253,988 | +0.33(+2.34%) |
Aug 31, 2023 | 14.09 | 14.11 | 13.88 | 14.02 | 416,725 | -0.02(-0.13%) |
Aug 30, 2023 | 13.99 | 14.05 | 13.94 | 14.04 | 207,851 | +0.05(+0.39%) |
Aug 29, 2023 | 13.85 | 13.99 | 13.70 | 13.99 | 307,390 | +0.14(+0.99%) |
Aug 28, 2023 | 13.92 | 14.00 | 13.78 | 13.85 | 250,498 | +0.03(+0.20%) |
Aug 25, 2023 | 13.74 | 13.82 | 13.45 | 13.82 | 375,066 | +0.28(+2.09%) |
Aug 24, 2023 | 13.69 | 13.77 | 13.51 | 13.54 | 348,543 | -0.16(-1.20%) |
Aug 23, 2023 | 13.67 | 13.83 | 13.45 | 13.70 | 355,490 | +0.02(+0.13%) |
Aug 22, 2023 | 13.90 | 14.01 | 13.65 | 13.68 | 380,035 | -0.28(-2.03%) |
Aug 21, 2023 | 14.11 | 14.21 | 13.89 | 13.97 | 580,299 | +0.12(+0.86%) |
Aug 18, 2023 | 13.52 | 13.88 | 13.46 | 13.85 | 527,783 | +0.31(+2.29%) |
Aug 17, 2023 | 13.55 | 13.66 | 13.49 | 13.54 | 554,317 | +0.19(+1.44%) |
Aug 16, 2023 | 13.41 | 13.50 | 13.27 | 13.35 | 431,893 | +0.00(+0.00%) |
Aug 15, 2023 | 13.33 | 13.38 | 13.20 | 13.35 | 539,829 | -0.05(-0.34%) |
Aug 14, 2023 | 13.35 | 13.41 | 13.24 | 13.39 | 312,441 | +0.04(+0.27%) |
Aug 11, 2023 | 13.35 | 13.46 | 13.29 | 13.35 | 532,294 | +0.11(+0.83%) |
Aug 10, 2023 | 13.35 | 13.47 | 13.20 | 13.25 | 805,157 | -0.08(-0.60%) |
Aug 09, 2023 | 13.33 | 13.49 | 13.26 | 13.33 | 990,599 | +0.19(+1.42%) |
Aug 08, 2023 | 13.17 | 13.26 | 12.93 | 13.14 | 928,058 | -0.08(-0.61%) |
Aug 07, 2023 | 12.94 | 13.25 | 12.87 | 13.22 | 1,245,855 | +0.44(+3.41%) |
Aug 04, 2023 | 12.77 | 12.94 | 12.74 | 12.78 | 941,571 | +0.10(+0.77%) |
Aug 03, 2023 | 12.63 | 13.21 | 12.47 | 12.68 | 4,766,357 | -1.10(-8.00%) |
Aug 02, 2023 | 14.12 | 14.19 | 13.65 | 13.79 | 378,055 | -0.19(-1.34%) |