Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.75 | 14.04 | 13.68 | 14.04 | 5,916 | +0.17(+1.23%) |
Oct 30, 2023 | 12.86 | 13.87 | 12.62 | 13.87 | 15,674 | +1.15(+9.04%) |
Oct 27, 2023 | 12.49 | 12.84 | 12.46 | 12.72 | 5,638 | +0.10(+0.79%) |
Oct 26, 2023 | 12.55 | 12.89 | 12.44 | 12.62 | 10,143 | +0.08(+0.64%) |
Oct 25, 2023 | 12.41 | 12.64 | 12.29 | 12.54 | 9,978 | +0.10(+0.84%) |
Oct 24, 2023 | 12.18 | 12.60 | 12.04 | 12.44 | 7,270 | +0.21(+1.68%) |
Oct 23, 2023 | 11.74 | 12.64 | 11.74 | 12.23 | 15,387 | +0.09(+0.74%) |
Oct 20, 2023 | 12.24 | 12.72 | 11.90 | 12.14 | 22,810 | -0.06(-0.49%) |
Oct 19, 2023 | 12.46 | 12.56 | 12.17 | 12.20 | 9,603 | -0.20(-1.61%) |
Oct 18, 2023 | 12.69 | 12.69 | 12.25 | 12.40 | 26,803 | -0.25(-1.98%) |
Oct 17, 2023 | 12.56 | 13.06 | 12.50 | 12.65 | 21,506 | -0.04(-0.32%) |
Oct 16, 2023 | 13.10 | 12.85 | 12.40 | 12.69 | 67,727 | -0.50(-3.79%) |
Oct 13, 2023 | 14.03 | 14.15 | 12.72 | 13.19 | 149,708 | -0.83(-5.92%) |
Oct 12, 2023 | 14.14 | 14.24 | 14.00 | 14.02 | 42,747 | -0.11(-0.78%) |
Oct 11, 2023 | 14.19 | 14.20 | 14.09 | 14.13 | 13,613 | -0.08(-0.56%) |
Oct 10, 2023 | 14.06 | 14.51 | 14.06 | 14.21 | 30,697 | +0.09(+0.64%) |
Oct 09, 2023 | 14.64 | 14.74 | 14.06 | 14.12 | 31,905 | -0.13(-0.91%) |
Oct 06, 2023 | 14.44 | 14.48 | 14.08 | 14.25 | 26,426 | +0.01(+0.07%) |
Oct 05, 2023 | 14.13 | 14.33 | 14.13 | 14.24 | 13,070 | -0.06(-0.42%) |
Oct 04, 2023 | 14.44 | 14.45 | 14.07 | 14.30 | 12,954 | +0.20(+1.42%) |
Oct 03, 2023 | 14.00 | 14.19 | 14.00 | 14.10 | 33,386 | +0.01(+0.07%) |
Oct 02, 2023 | 14.29 | 14.29 | 14.04 | 14.09 | 10,936 | -0.40(-2.76%) |
Sep 29, 2023 | 14.31 | 14.50 | 14.15 | 14.49 | 22,046 | +0.05(+0.35%) |
Sep 28, 2023 | 14.39 | 14.55 | 14.11 | 14.44 | 10,980 | +0.12(+0.84%) |
Sep 27, 2023 | 14.21 | 14.81 | 14.12 | 14.32 | 15,172 | +0.20(+1.42%) |
Sep 26, 2023 | 14.16 | 14.85 | 14.00 | 14.12 | 93,145 | -0.27(-1.88%) |
Sep 25, 2023 | 14.23 | 14.58 | 14.29 | 14.39 | 33,181 | +0.17(+1.20%) |
Sep 22, 2023 | 14.28 | 14.35 | 14.02 | 14.22 | 30,693 | -0.09(-0.63%) |
Sep 21, 2023 | 14.61 | 14.69 | 14.10 | 14.31 | 26,323 | -0.19(-1.31%) |
Sep 20, 2023 | 14.59 | 15.50 | 14.28 | 14.50 | 57,793 | +0.01(+0.07%) |
Sep 19, 2023 | 14.20 | 14.64 | 14.20 | 14.49 | 18,730 | +0.27(+1.90%) |
Sep 18, 2023 | 14.70 | 14.90 | 14.01 | 14.22 | 24,293 | -0.73(-4.88%) |
Sep 15, 2023 | 15.00 | 15.40 | 14.61 | 14.95 | 41,597 | -0.16(-1.06%) |
Sep 14, 2023 | 15.00 | 15.68 | 14.99 | 15.11 | 12,444 | +0.02(+0.13%) |
Sep 13, 2023 | 16.05 | 16.41 | 15.08 | 15.09 | 17,955 | -1.16(-7.14%) |
Sep 12, 2023 | 15.15 | 16.50 | 15.11 | 16.25 | 16,238 | +1.24(+8.26%) |
Sep 11, 2023 | 14.76 | 15.19 | 14.67 | 15.01 | 21,701 | +0.18(+1.21%) |
Sep 08, 2023 | 15.11 | 15.21 | 14.68 | 14.83 | 5,701 | -0.21(-1.40%) |
Sep 07, 2023 | 14.95 | 15.27 | 14.75 | 15.04 | 8,037 | +0.01(+0.07%) |
Sep 06, 2023 | 15.28 | 15.29 | 14.45 | 15.03 | 13,991 | -0.45(-2.91%) |
Sep 05, 2023 | 15.47 | 15.62 | 14.65 | 15.48 | 18,794 | -0.23(-1.46%) |
Sep 01, 2023 | 15.75 | 15.90 | 15.10 | 15.71 | 28,303 | -0.18(-1.13%) |
Aug 31, 2023 | 15.82 | 16.32 | 15.81 | 15.89 | 10,750 | +0.06(+0.38%) |
Aug 30, 2023 | 16.12 | 16.16 | 15.50 | 15.83 | 21,568 | -0.49(-3.00%) |
Aug 29, 2023 | 16.83 | 17.51 | 16.09 | 16.32 | 16,629 | -0.69(-4.06%) |
Aug 28, 2023 | 17.10 | 17.76 | 16.65 | 17.01 | 28,661 | -0.59(-3.35%) |
Aug 25, 2023 | 17.63 | 18.09 | 17.50 | 17.60 | 14,663 | -0.88(-4.76%) |
Aug 24, 2023 | 17.80 | 18.92 | 17.35 | 18.48 | 19,628 | +0.48(+2.67%) |
Aug 23, 2023 | 17.80 | 18.19 | 17.50 | 18.00 | 10,451 | +0.51(+2.92%) |
Aug 22, 2023 | 17.11 | 17.84 | 16.75 | 17.49 | 14,407 | +0.38(+2.22%) |
Aug 21, 2023 | 17.88 | 18.08 | 16.57 | 17.11 | 22,446 | -0.94(-5.21%) |
Aug 18, 2023 | 18.23 | 18.37 | 17.98 | 18.05 | 12,759 | -0.29(-1.58%) |
Aug 17, 2023 | 19.03 | 19.03 | 17.95 | 18.34 | 26,137 | -0.97(-5.02%) |
Aug 16, 2023 | 18.71 | 19.49 | 18.71 | 19.31 | 26,064 | +0.27(+1.42%) |
Aug 15, 2023 | 18.92 | 19.35 | 18.50 | 19.04 | 24,995 | -0.10(-0.52%) |
Aug 14, 2023 | 18.93 | 19.30 | 18.54 | 19.14 | 34,856 | +0.02(+0.10%) |
Aug 11, 2023 | 18.61 | 19.25 | 18.61 | 19.12 | 19,833 | +0.46(+2.47%) |
Aug 10, 2023 | 18.63 | 19.54 | 18.25 | 18.66 | 30,885 | +0.75(+4.19%) |
Aug 09, 2023 | 19.25 | 19.25 | 17.57 | 17.91 | 37,130 | -1.36(-7.06%) |
Aug 08, 2023 | 18.20 | 19.45 | 18.10 | 19.27 | 20,683 | +1.00(+5.47%) |
Aug 07, 2023 | 18.58 | 18.88 | 18.18 | 18.27 | 11,606 | -0.41(-2.19%) |
Aug 04, 2023 | 19.12 | 19.38 | 18.41 | 18.68 | 6,067 | -0.41(-2.15%) |
Aug 03, 2023 | 19.09 | 19.82 | 18.96 | 19.09 | 23,297 | -0.19(-0.99%) |
Aug 02, 2023 | 19.08 | 19.60 | 19.08 | 19.28 | 14,946 | +0.07(+0.36%) |