Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.97 | 15.10 | 14.88 | 14.98 | 335,606 | +0.08(+0.53%) |
Oct 30, 2023 | 15.10 | 15.54 | 14.82 | 14.90 | 541,728 | +0.03(+0.20%) |
Oct 27, 2023 | 15.30 | 15.34 | 14.77 | 14.87 | 589,787 | -0.87(-5.52%) |
Oct 26, 2023 | 14.80 | 15.74 | 14.59 | 15.74 | 82,893 | +0.99(+6.69%) |
Oct 25, 2023 | 14.66 | 14.80 | 14.51 | 14.75 | 34,360 | +0.00(+0.00%) |
Oct 24, 2023 | 14.71 | 14.80 | 14.53 | 14.75 | 46,503 | +0.06(+0.40%) |
Oct 23, 2023 | 14.43 | 14.86 | 14.43 | 14.69 | 112,537 | +0.26(+1.78%) |
Oct 20, 2023 | 14.56 | 14.63 | 14.30 | 14.44 | 46,016 | -0.08(-0.54%) |
Oct 19, 2023 | 14.58 | 14.86 | 14.51 | 14.52 | 20,243 | +0.01(+0.07%) |
Oct 18, 2023 | 14.92 | 14.92 | 14.51 | 14.51 | 25,135 | -0.45(-3.03%) |
Oct 17, 2023 | 14.43 | 15.14 | 14.43 | 14.96 | 75,065 | +0.36(+2.43%) |
Oct 16, 2023 | 14.59 | 14.73 | 14.23 | 14.61 | 115,584 | +0.08(+0.54%) |
Oct 13, 2023 | 14.34 | 14.53 | 14.17 | 14.53 | 38,012 | +0.30(+2.08%) |
Oct 12, 2023 | 14.57 | 14.57 | 13.99 | 14.23 | 41,337 | -0.38(-2.63%) |
Oct 11, 2023 | 14.80 | 14.80 | 14.57 | 14.62 | 27,939 | -0.04(-0.27%) |
Oct 10, 2023 | 14.61 | 14.67 | 14.56 | 14.66 | 34,645 | +0.17(+1.16%) |
Oct 09, 2023 | 14.46 | 14.73 | 14.45 | 14.49 | 33,040 | -0.20(-1.34%) |
Oct 06, 2023 | 14.41 | 14.79 | 14.41 | 14.68 | 35,876 | +0.16(+1.09%) |
Oct 05, 2023 | 14.42 | 14.58 | 14.35 | 14.53 | 34,602 | +0.33(+2.29%) |
Oct 04, 2023 | 13.96 | 14.26 | 13.91 | 14.20 | 60,866 | +0.23(+1.62%) |
Oct 03, 2023 | 14.00 | 14.00 | 13.89 | 13.97 | 29,829 | -0.01(-0.07%) |
Oct 02, 2023 | 13.93 | 14.01 | 13.83 | 13.98 | 48,897 | -0.02(-0.14%) |
Sep 29, 2023 | 14.16 | 14.25 | 13.95 | 14.00 | 34,390 | +0.00(+0.00%) |
Sep 28, 2023 | 14.04 | 14.11 | 13.91 | 14.00 | 29,343 | +0.03(+0.21%) |
Sep 27, 2023 | 13.87 | 13.99 | 13.76 | 13.97 | 42,402 | +0.16(+1.14%) |
Sep 26, 2023 | 14.09 | 14.12 | 13.71 | 13.82 | 24,694 | -0.17(-1.20%) |
Sep 25, 2023 | 13.67 | 14.02 | 13.93 | 13.98 | 26,066 | +0.20(+1.43%) |
Sep 22, 2023 | 13.98 | 13.98 | 13.74 | 13.79 | 27,616 | -0.13(-0.92%) |
Sep 21, 2023 | 13.65 | 14.01 | 13.65 | 13.92 | 43,693 | +0.08(+0.57%) |
Sep 20, 2023 | 13.92 | 14.00 | 13.84 | 13.84 | 41,839 | +0.03(+0.21%) |
Sep 19, 2023 | 13.88 | 14.02 | 13.78 | 13.81 | 24,976 | -0.11(-0.78%) |
Sep 18, 2023 | 13.92 | 13.94 | 13.74 | 13.92 | 40,387 | -0.11(-0.77%) |
Sep 15, 2023 | 14.28 | 14.39 | 13.88 | 14.02 | 157,545 | -0.24(-1.66%) |
Sep 14, 2023 | 13.87 | 14.27 | 13.77 | 14.26 | 62,103 | +0.45(+3.29%) |
Sep 13, 2023 | 13.29 | 13.84 | 13.29 | 13.81 | 37,002 | +0.10(+0.72%) |
Sep 12, 2023 | 13.73 | 13.86 | 13.67 | 13.71 | 21,988 | -0.09(-0.64%) |
Sep 11, 2023 | 13.45 | 13.80 | 13.45 | 13.80 | 48,792 | +0.23(+1.67%) |
Sep 08, 2023 | 13.30 | 13.62 | 13.30 | 13.57 | 29,076 | +0.15(+1.10%) |
Sep 07, 2023 | 13.18 | 13.45 | 13.06 | 13.42 | 108,513 | +0.10(+0.74%) |
Sep 06, 2023 | 13.32 | 13.33 | 13.04 | 13.32 | 56,583 | +0.00(+0.00%) |
Sep 05, 2023 | 13.34 | 13.37 | 13.07 | 13.32 | 59,916 | -0.15(-1.10%) |
Sep 01, 2023 | 13.02 | 13.53 | 12.99 | 13.47 | 39,972 | +0.58(+4.52%) |
Aug 31, 2023 | 12.81 | 12.92 | 12.81 | 12.89 | 25,943 | +0.04(+0.31%) |
Aug 30, 2023 | 12.87 | 12.97 | 12.78 | 12.85 | 14,862 | -0.09(-0.69%) |
Aug 29, 2023 | 12.87 | 13.10 | 12.80 | 12.94 | 30,080 | +0.00(+0.00%) |
Aug 28, 2023 | 13.14 | 13.16 | 12.92 | 12.94 | 19,530 | -0.04(-0.30%) |
Aug 25, 2023 | 12.93 | 13.10 | 12.83 | 12.98 | 15,551 | -0.01(-0.08%) |
Aug 24, 2023 | 12.97 | 13.16 | 12.97 | 12.99 | 17,146 | -0.09(-0.68%) |
Aug 23, 2023 | 12.99 | 13.12 | 12.91 | 13.08 | 29,245 | +0.20(+1.53%) |
Aug 22, 2023 | 13.22 | 13.25 | 12.83 | 12.88 | 20,385 | -0.37(-2.76%) |
Aug 21, 2023 | 13.32 | 13.36 | 13.11 | 13.24 | 20,220 | +0.04(+0.30%) |
Aug 18, 2023 | 13.17 | 13.41 | 13.17 | 13.20 | 21,082 | -0.15(-1.11%) |
Aug 17, 2023 | 13.26 | 13.42 | 13.26 | 13.35 | 18,568 | +0.17(+1.27%) |
Aug 16, 2023 | 13.41 | 13.69 | 13.10 | 13.18 | 27,828 | -0.18(-1.33%) |
Aug 15, 2023 | 13.75 | 13.78 | 13.36 | 13.36 | 10,377 | -0.56(-4.04%) |
Aug 14, 2023 | 13.76 | 14.03 | 13.65 | 13.92 | 22,485 | -0.03(-0.21%) |
Aug 11, 2023 | 14.03 | 14.03 | 13.88 | 13.95 | 22,272 | -0.08(-0.56%) |
Aug 10, 2023 | 14.19 | 14.19 | 14.01 | 14.03 | 15,295 | -0.10(-0.70%) |
Aug 09, 2023 | 14.39 | 14.54 | 14.12 | 14.13 | 19,817 | -0.43(-2.98%) |
Aug 08, 2023 | 14.39 | 14.60 | 14.06 | 14.57 | 31,794 | -0.10(-0.67%) |
Aug 07, 2023 | 14.31 | 14.70 | 14.31 | 14.67 | 22,828 | +0.41(+2.89%) |
Aug 04, 2023 | 14.62 | 14.65 | 14.25 | 14.25 | 27,566 | -0.29(-2.02%) |
Aug 03, 2023 | 14.40 | 14.65 | 14.40 | 14.55 | 13,463 | +0.03(+0.20%) |
Aug 02, 2023 | 14.14 | 14.64 | 14.14 | 14.52 | 22,350 | +0.16(+1.09%) |