Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.06 | 14.31 | 13.90 | 14.16 | 878,565 | +0.12(+0.84%) |
Oct 30, 2023 | 14.38 | 14.54 | 13.85 | 14.04 | 875,026 | -0.32(-2.26%) |
Oct 27, 2023 | 14.45 | 14.52 | 14.07 | 14.37 | 716,707 | -0.02(-0.14%) |
Oct 26, 2023 | 14.15 | 14.45 | 13.92 | 14.39 | 769,799 | +0.00(+0.00%) |
Oct 25, 2023 | 14.14 | 14.43 | 13.94 | 14.39 | 882,633 | +0.27(+1.88%) |
Oct 24, 2023 | 14.48 | 14.48 | 14.07 | 14.12 | 938,822 | -0.28(-1.98%) |
Oct 23, 2023 | 14.78 | 14.90 | 14.37 | 14.40 | 1,243,839 | -0.52(-3.49%) |
Oct 20, 2023 | 15.16 | 15.18 | 14.88 | 14.93 | 711,577 | -0.22(-1.43%) |
Oct 19, 2023 | 14.69 | 15.28 | 14.59 | 15.14 | 950,888 | +0.26(+1.72%) |
Oct 18, 2023 | 15.14 | 15.19 | 14.81 | 14.89 | 726,141 | -0.13(-0.85%) |
Oct 17, 2023 | 14.77 | 15.03 | 14.73 | 15.01 | 1,189,343 | +0.19(+1.26%) |
Oct 16, 2023 | 14.72 | 14.84 | 14.42 | 14.83 | 862,644 | +0.17(+1.14%) |
Oct 13, 2023 | 14.55 | 14.77 | 14.33 | 14.66 | 1,444,023 | +0.40(+2.82%) |
Oct 12, 2023 | 14.44 | 14.44 | 13.95 | 14.26 | 1,209,224 | +0.01(+0.07%) |
Oct 11, 2023 | 13.95 | 14.26 | 13.87 | 14.25 | 920,910 | +0.07(+0.49%) |
Oct 10, 2023 | 14.04 | 14.20 | 13.85 | 14.18 | 1,337,127 | +0.25(+1.76%) |
Oct 09, 2023 | 13.68 | 14.12 | 13.62 | 13.93 | 1,821,598 | +0.79(+5.98%) |
Oct 06, 2023 | 12.91 | 13.23 | 12.64 | 13.15 | 1,244,881 | +0.30(+2.37%) |
Oct 05, 2023 | 12.46 | 12.84 | 12.44 | 12.84 | 1,265,278 | +0.21(+1.63%) |
Oct 04, 2023 | 13.24 | 13.26 | 12.49 | 12.64 | 2,173,659 | -0.85(-6.33%) |
Oct 03, 2023 | 13.41 | 13.52 | 13.22 | 13.49 | 1,023,870 | -0.04(-0.29%) |
Oct 02, 2023 | 14.29 | 14.29 | 13.45 | 13.53 | 1,693,148 | -0.82(-5.75%) |
Sep 29, 2023 | 14.55 | 14.58 | 14.29 | 14.36 | 990,939 | -0.12(-0.81%) |
Sep 28, 2023 | 14.45 | 14.66 | 14.37 | 14.47 | 751,796 | +0.09(+0.61%) |
Sep 27, 2023 | 14.30 | 14.54 | 14.20 | 14.39 | 1,171,876 | +0.36(+2.57%) |
Sep 26, 2023 | 13.92 | 14.17 | 13.89 | 14.02 | 1,115,986 | -0.12(-0.83%) |
Sep 25, 2023 | 13.65 | 14.17 | 14.08 | 14.14 | 807,842 | +0.51(+3.72%) |
Sep 22, 2023 | 13.84 | 14.00 | 13.57 | 13.63 | 784,284 | -0.05(-0.36%) |
Sep 21, 2023 | 13.98 | 14.09 | 13.65 | 13.68 | 1,255,638 | -0.25(-1.82%) |
Sep 20, 2023 | 14.22 | 14.47 | 13.94 | 13.94 | 857,976 | -0.37(-2.59%) |
Sep 19, 2023 | 14.95 | 14.98 | 14.25 | 14.31 | 1,350,668 | -0.37(-2.52%) |
Sep 18, 2023 | 15.12 | 15.13 | 14.64 | 14.68 | 1,178,251 | -0.26(-1.76%) |
Sep 15, 2023 | 15.12 | 15.19 | 14.89 | 14.94 | 958,693 | -0.27(-1.80%) |
Sep 14, 2023 | 15.45 | 15.58 | 15.19 | 15.21 | 1,285,324 | +0.08(+0.52%) |
Sep 13, 2023 | 15.41 | 15.45 | 14.93 | 15.14 | 1,493,554 | -0.17(-1.08%) |
Sep 12, 2023 | 14.82 | 15.33 | 14.80 | 15.30 | 2,102,942 | +0.72(+4.95%) |
Sep 11, 2023 | 14.76 | 15.10 | 14.57 | 14.58 | 1,665,051 | +0.10(+0.67%) |
Sep 08, 2023 | 14.40 | 14.66 | 14.29 | 14.48 | 1,367,096 | +0.27(+1.92%) |
Sep 07, 2023 | 14.43 | 14.56 | 14.19 | 14.21 | 921,959 | -0.37(-2.54%) |
Sep 06, 2023 | 14.73 | 14.93 | 14.46 | 14.58 | 1,212,479 | -0.14(-0.93%) |
Sep 05, 2023 | 14.79 | 15.01 | 14.65 | 14.72 | 1,538,203 | +0.04(+0.27%) |
Sep 01, 2023 | 14.43 | 14.79 | 14.37 | 14.68 | 963,869 | +0.49(+3.44%) |
Aug 31, 2023 | 14.18 | 14.29 | 13.99 | 14.19 | 666,691 | +0.07(+0.48%) |
Aug 30, 2023 | 14.16 | 14.33 | 14.07 | 14.12 | 763,143 | +0.01(+0.07%) |
Aug 29, 2023 | 13.75 | 14.12 | 13.62 | 14.11 | 978,037 | +0.40(+2.92%) |
Aug 28, 2023 | 13.56 | 13.82 | 13.52 | 13.71 | 624,601 | +0.27(+2.03%) |
Aug 25, 2023 | 13.30 | 13.54 | 13.26 | 13.44 | 870,152 | +0.21(+1.62%) |
Aug 24, 2023 | 13.25 | 13.45 | 13.11 | 13.22 | 896,250 | -0.16(-1.17%) |
Aug 23, 2023 | 13.47 | 13.60 | 12.92 | 13.38 | 1,118,555 | -0.37(-2.70%) |
Aug 22, 2023 | 13.81 | 13.99 | 13.73 | 13.75 | 484,744 | -0.05(-0.35%) |
Aug 21, 2023 | 14.06 | 14.13 | 13.75 | 13.80 | 721,020 | -0.09(-0.63%) |
Aug 18, 2023 | 13.70 | 13.93 | 13.60 | 13.89 | 948,122 | +0.01(+0.07%) |
Aug 17, 2023 | 14.12 | 14.35 | 13.82 | 13.88 | 1,067,828 | +0.07(+0.49%) |
Aug 16, 2023 | 13.68 | 13.99 | 13.68 | 13.81 | 1,462,051 | +0.04(+0.28%) |
Aug 15, 2023 | 13.91 | 13.97 | 13.69 | 13.77 | 981,587 | -0.30(-2.15%) |
Aug 14, 2023 | 14.31 | 14.38 | 14.05 | 14.07 | 968,390 | -0.35(-2.43%) |
Aug 11, 2023 | 14.29 | 14.57 | 14.29 | 14.42 | 993,200 | +0.16(+1.09%) |
Aug 10, 2023 | 14.63 | 14.77 | 14.24 | 14.27 | 1,654,913 | -0.36(-2.47%) |
Aug 09, 2023 | 14.38 | 15.07 | 14.34 | 14.63 | 3,164,607 | +0.80(+5.78%) |
Aug 08, 2023 | 13.37 | 13.85 | 13.24 | 13.83 | 1,080,448 | +0.14(+1.00%) |
Aug 07, 2023 | 13.92 | 14.03 | 13.58 | 13.69 | 1,261,247 | -0.25(-1.82%) |
Aug 04, 2023 | 13.84 | 14.31 | 13.81 | 13.95 | 1,554,327 | +0.24(+1.78%) |
Aug 03, 2023 | 13.30 | 14.02 | 13.17 | 13.70 | 2,302,901 | +0.65(+5.01%) |
Aug 02, 2023 | 13.23 | 13.23 | 12.78 | 13.05 | 1,868,433 | -0.33(-2.48%) |