Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.51 | 14.58 | 14.33 | 14.51 | 64,599 | -0.21(-1.39%) |
Oct 30, 2023 | 14.74 | 14.80 | 14.58 | 14.72 | 109,161 | +0.44(+3.08%) |
Oct 27, 2023 | 14.42 | 14.44 | 14.24 | 14.28 | 28,468 | +0.17(+1.18%) |
Oct 26, 2023 | 14.07 | 14.16 | 14.02 | 14.11 | 39,386 | +0.15(+1.07%) |
Oct 25, 2023 | 13.95 | 14.03 | 13.86 | 13.96 | 92,854 | -0.33(-2.28%) |
Oct 24, 2023 | 13.99 | 14.32 | 13.99 | 14.29 | 55,317 | +0.47(+3.40%) |
Oct 23, 2023 | 13.74 | 13.83 | 13.66 | 13.82 | 76,993 | -0.01(-0.07%) |
Oct 20, 2023 | 13.93 | 14.01 | 13.83 | 13.83 | 59,209 | -0.36(-2.55%) |
Oct 19, 2023 | 14.17 | 14.25 | 14.12 | 14.19 | 158,944 | -0.43(-2.94%) |
Oct 18, 2023 | 14.82 | 14.82 | 14.61 | 14.62 | 67,685 | -0.45(-2.98%) |
Oct 17, 2023 | 14.99 | 15.12 | 14.97 | 15.07 | 82,619 | -0.11(-0.71%) |
Oct 16, 2023 | 15.05 | 15.21 | 14.95 | 15.18 | 68,254 | -0.11(-0.70%) |
Oct 13, 2023 | 15.31 | 15.33 | 15.25 | 15.29 | 35,930 | -0.15(-0.95%) |
Oct 12, 2023 | 15.73 | 15.73 | 15.38 | 15.43 | 55,712 | -0.34(-2.17%) |
Oct 11, 2023 | 15.86 | 15.90 | 15.72 | 15.77 | 100,758 | +0.07(+0.44%) |
Oct 10, 2023 | 15.57 | 15.73 | 15.57 | 15.71 | 23,190 | +0.03(+0.19%) |
Oct 09, 2023 | 15.57 | 15.68 | 15.53 | 15.68 | 14,689 | +0.05(+0.31%) |
Oct 06, 2023 | 15.34 | 15.64 | 15.32 | 15.63 | 37,473 | +0.36(+2.37%) |
Oct 05, 2023 | 15.14 | 15.27 | 15.11 | 15.27 | 18,082 | +0.16(+1.04%) |
Oct 04, 2023 | 15.12 | 15.19 | 15.08 | 15.11 | 52,949 | -0.27(-1.78%) |
Oct 03, 2023 | 15.32 | 15.38 | 15.26 | 15.38 | 15,967 | -0.33(-2.10%) |
Oct 02, 2023 | 15.78 | 15.78 | 15.70 | 15.71 | 8,287 | -0.19(-1.18%) |
Sep 29, 2023 | 16.12 | 16.12 | 15.88 | 15.90 | 44,312 | +0.21(+1.31%) |
Sep 28, 2023 | 15.61 | 15.77 | 15.61 | 15.70 | 51,758 | -0.06(-0.37%) |
Sep 27, 2023 | 15.87 | 15.87 | 15.68 | 15.76 | 48,720 | +0.05(+0.31%) |
Sep 26, 2023 | 15.63 | 15.72 | 15.61 | 15.71 | 40,183 | -0.09(-0.56%) |
Sep 25, 2023 | 15.77 | 15.79 | 15.76 | 15.79 | 82,164 | -0.34(-2.12%) |
Sep 22, 2023 | 16.20 | 16.20 | 16.07 | 16.14 | 103,883 | +0.75(+4.89%) |
Sep 21, 2023 | 15.37 | 15.42 | 15.32 | 15.38 | 91,873 | -0.38(-2.41%) |
Sep 20, 2023 | 15.88 | 15.95 | 15.76 | 15.76 | 37,934 | -0.11(-0.70%) |
Sep 19, 2023 | 15.93 | 15.96 | 15.84 | 15.87 | 50,849 | -0.14(-0.86%) |
Sep 18, 2023 | 15.92 | 16.01 | 15.90 | 16.01 | 48,110 | +0.20(+1.26%) |
Sep 15, 2023 | 15.95 | 15.95 | 15.80 | 15.81 | 99,181 | -0.35(-2.19%) |
Sep 14, 2023 | 16.20 | 16.22 | 16.10 | 16.17 | 41,477 | -0.03(-0.18%) |
Sep 13, 2023 | 16.27 | 16.27 | 16.15 | 16.20 | 21,095 | -0.13(-0.78%) |
Sep 12, 2023 | 16.20 | 16.34 | 16.19 | 16.32 | 34,333 | -0.04(-0.24%) |
Sep 11, 2023 | 16.31 | 16.37 | 16.24 | 16.36 | 49,783 | +0.62(+3.96%) |
Sep 08, 2023 | 15.81 | 15.81 | 15.67 | 15.74 | 71,951 | -0.12(-0.74%) |
Sep 07, 2023 | 16.05 | 16.05 | 15.75 | 15.86 | 113,604 | -0.79(-4.73%) |
Sep 06, 2023 | 16.69 | 16.84 | 16.60 | 16.64 | 78,477 | -0.16(-0.93%) |
Sep 05, 2023 | 16.83 | 16.85 | 16.71 | 16.80 | 51,034 | -0.12(-0.69%) |
Sep 01, 2023 | 16.98 | 17.05 | 16.90 | 16.92 | 78,512 | +0.41(+2.47%) |
Aug 31, 2023 | 16.65 | 16.65 | 16.45 | 16.51 | 23,781 | -0.18(-1.11%) |
Aug 30, 2023 | 16.52 | 16.70 | 16.52 | 16.69 | 94,694 | -0.08(-0.46%) |
Aug 29, 2023 | 16.47 | 16.80 | 16.42 | 16.77 | 76,227 | +0.46(+2.80%) |
Aug 28, 2023 | 16.19 | 16.34 | 16.14 | 16.31 | 68,323 | +0.46(+2.89%) |
Aug 25, 2023 | 15.84 | 15.87 | 15.68 | 15.85 | 49,891 | -0.01(-0.07%) |
Aug 24, 2023 | 15.86 | 15.92 | 15.78 | 15.87 | 39,441 | +0.06(+0.37%) |
Aug 23, 2023 | 15.64 | 15.85 | 15.58 | 15.81 | 78,395 | -0.15(-0.91%) |
Aug 22, 2023 | 16.08 | 16.10 | 15.90 | 15.95 | 63,645 | -0.14(-0.85%) |
Aug 21, 2023 | 16.07 | 16.12 | 15.96 | 16.09 | 62,889 | -0.20(-1.25%) |
Aug 18, 2023 | 16.22 | 16.32 | 16.15 | 16.29 | 55,279 | -0.40(-2.39%) |
Aug 17, 2023 | 16.88 | 16.88 | 16.66 | 16.69 | 120,813 | +0.31(+1.90%) |
Aug 16, 2023 | 16.49 | 16.56 | 16.36 | 16.38 | 83,432 | -0.38(-2.26%) |
Aug 15, 2023 | 16.89 | 16.89 | 16.71 | 16.76 | 110,852 | -0.44(-2.55%) |
Aug 14, 2023 | 17.16 | 17.26 | 16.97 | 17.20 | 121,464 | -0.11(-0.62%) |
Aug 11, 2023 | 17.52 | 17.52 | 17.25 | 17.30 | 297,857 | -1.25(-6.71%) |
Aug 10, 2023 | 18.72 | 18.88 | 18.53 | 18.55 | 26,667 | +0.04(+0.21%) |
Aug 09, 2023 | 18.74 | 18.74 | 18.42 | 18.51 | 24,815 | +0.01(+0.05%) |
Aug 08, 2023 | 18.53 | 18.53 | 18.32 | 18.50 | 70,456 | -0.34(-1.81%) |
Aug 07, 2023 | 19.07 | 19.07 | 18.71 | 18.84 | 166,528 | -0.49(-2.52%) |
Aug 04, 2023 | 19.44 | 19.49 | 19.25 | 19.33 | 47,094 | -0.09(-0.45%) |
Aug 03, 2023 | 19.20 | 19.49 | 19.19 | 19.42 | 92,268 | +0.80(+4.28%) |
Aug 02, 2023 | 18.72 | 18.76 | 18.53 | 18.62 | 86,169 | -0.34(-1.80%) |