Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.02 | 14.12 | 13.84 | 14.10 | 65,928 | +0.15(+1.09%) |
Oct 30, 2023 | 13.76 | 14.02 | 13.76 | 13.95 | 86,456 | +0.22(+1.60%) |
Oct 27, 2023 | 13.82 | 13.86 | 13.70 | 13.73 | 67,035 | -0.03(-0.21%) |
Oct 26, 2023 | 14.00 | 14.05 | 13.75 | 13.76 | 129,926 | -0.29(-2.04%) |
Oct 25, 2023 | 14.29 | 14.29 | 14.01 | 14.04 | 77,310 | -0.29(-2.00%) |
Oct 24, 2023 | 14.33 | 14.40 | 14.24 | 14.33 | 64,351 | +0.12(+0.87%) |
Oct 23, 2023 | 14.21 | 14.31 | 14.17 | 14.20 | 52,464 | -0.01(-0.07%) |
Oct 20, 2023 | 14.45 | 14.45 | 14.21 | 14.21 | 89,149 | -0.24(-1.65%) |
Oct 19, 2023 | 14.53 | 14.60 | 14.40 | 14.45 | 38,436 | -0.06(-0.39%) |
Oct 18, 2023 | 14.58 | 14.70 | 14.44 | 14.51 | 47,838 | -0.17(-1.16%) |
Oct 17, 2023 | 14.74 | 14.82 | 14.63 | 14.68 | 88,851 | -0.12(-0.83%) |
Oct 16, 2023 | 14.79 | 14.87 | 14.72 | 14.80 | 39,846 | +0.10(+0.71%) |
Oct 13, 2023 | 14.79 | 14.85 | 14.64 | 14.70 | 68,034 | +0.00(+0.00%) |
Oct 12, 2023 | 14.76 | 14.80 | 14.63 | 14.70 | 55,671 | -0.06(-0.39%) |
Oct 11, 2023 | 14.84 | 14.86 | 14.72 | 14.76 | 66,868 | -0.04(-0.26%) |
Oct 10, 2023 | 14.84 | 14.90 | 14.71 | 14.79 | 104,794 | +0.03(+0.19%) |
Oct 09, 2023 | 14.71 | 14.84 | 14.67 | 14.76 | 134,085 | +0.05(+0.32%) |
Oct 06, 2023 | 14.57 | 14.79 | 14.54 | 14.72 | 142,980 | +0.15(+1.04%) |
Oct 05, 2023 | 14.53 | 14.63 | 14.40 | 14.57 | 64,759 | -0.08(-0.52%) |
Oct 04, 2023 | 14.55 | 14.65 | 14.40 | 14.64 | 77,985 | +0.02(+0.13%) |
Oct 03, 2023 | 14.67 | 14.78 | 14.51 | 14.62 | 74,529 | -0.24(-1.59%) |
Oct 02, 2023 | 14.80 | 14.91 | 14.75 | 14.86 | 80,166 | -0.15(-1.01%) |
Sep 29, 2023 | 14.96 | 15.05 | 14.82 | 15.01 | 138,843 | +0.00(+0.00%) |
Sep 28, 2023 | 14.92 | 15.03 | 14.75 | 15.01 | 83,476 | +0.03(+0.19%) |
Sep 27, 2023 | 15.08 | 15.13 | 14.77 | 14.98 | 65,887 | -0.09(-0.63%) |
Sep 26, 2023 | 15.25 | 15.39 | 14.95 | 15.08 | 59,153 | -0.29(-1.91%) |
Sep 25, 2023 | 15.32 | 15.41 | 15.27 | 15.37 | 66,161 | -0.14(-0.92%) |
Sep 22, 2023 | 15.53 | 15.54 | 15.36 | 15.51 | 79,810 | -0.02(-0.12%) |
Sep 21, 2023 | 15.22 | 15.55 | 15.16 | 15.53 | 83,642 | +0.24(+1.54%) |
Sep 20, 2023 | 15.37 | 15.40 | 15.29 | 15.30 | 61,157 | +0.01(+0.06%) |
Sep 19, 2023 | 15.13 | 15.29 | 15.09 | 15.29 | 65,751 | +0.16(+1.06%) |
Sep 18, 2023 | 15.10 | 15.17 | 15.07 | 15.13 | 48,642 | +0.01(+0.06%) |
Sep 15, 2023 | 15.28 | 15.28 | 15.10 | 15.12 | 42,045 | -0.21(-1.35%) |
Sep 14, 2023 | 15.40 | 15.40 | 15.23 | 15.32 | 52,240 | +0.01(+0.06%) |
Sep 13, 2023 | 15.33 | 15.37 | 15.24 | 15.31 | 53,578 | +0.00(+0.00%) |
Sep 12, 2023 | 15.38 | 15.45 | 15.30 | 15.31 | 51,187 | -0.21(-1.33%) |
Sep 11, 2023 | 15.42 | 15.55 | 15.42 | 15.52 | 39,263 | +0.13(+0.86%) |
Sep 08, 2023 | 15.35 | 15.47 | 15.34 | 15.39 | 30,993 | +0.02(+0.12%) |
Sep 07, 2023 | 15.24 | 15.46 | 15.19 | 15.37 | 46,031 | +0.01(+0.06%) |
Sep 06, 2023 | 15.45 | 15.49 | 15.34 | 15.36 | 58,773 | -0.17(-1.09%) |
Sep 05, 2023 | 15.65 | 15.69 | 15.51 | 15.53 | 36,654 | -0.13(-0.84%) |
Sep 01, 2023 | 15.82 | 15.89 | 15.56 | 15.66 | 55,434 | -0.15(-0.95%) |
Aug 31, 2023 | 15.83 | 15.88 | 15.58 | 15.81 | 87,772 | -0.01(-0.06%) |
Aug 30, 2023 | 15.67 | 15.82 | 15.62 | 15.82 | 57,403 | +0.17(+1.08%) |
Aug 29, 2023 | 15.43 | 15.67 | 15.40 | 15.65 | 83,819 | +0.26(+1.71%) |
Aug 28, 2023 | 15.40 | 15.40 | 15.27 | 15.39 | 50,239 | +0.09(+0.61%) |
Aug 25, 2023 | 15.21 | 15.32 | 15.10 | 15.30 | 40,683 | +0.10(+0.68%) |
Aug 24, 2023 | 15.43 | 15.46 | 15.18 | 15.19 | 62,604 | -0.15(-0.98%) |
Aug 23, 2023 | 15.25 | 15.40 | 15.23 | 15.34 | 37,336 | +0.07(+0.43%) |
Aug 22, 2023 | 15.03 | 15.30 | 15.01 | 15.28 | 113,729 | +0.27(+1.82%) |
Aug 21, 2023 | 14.97 | 15.06 | 14.91 | 15.00 | 78,508 | -0.00(-0.00%) |
Aug 18, 2023 | 14.92 | 15.04 | 14.79 | 15.00 | 77,348 | -0.01(-0.06%) |
Aug 17, 2023 | 15.12 | 15.16 | 14.98 | 15.01 | 29,186 | -0.12(-0.80%) |
Aug 16, 2023 | 15.10 | 15.21 | 15.09 | 15.14 | 104,869 | -0.01(-0.06%) |
Aug 15, 2023 | 15.23 | 15.23 | 15.10 | 15.14 | 61,177 | -0.13(-0.86%) |
Aug 14, 2023 | 15.23 | 15.30 | 15.21 | 15.28 | 82,422 | +0.02(+0.12%) |
Aug 11, 2023 | 15.35 | 15.37 | 15.23 | 15.26 | 97,112 | -0.09(-0.61%) |
Aug 10, 2023 | 15.51 | 15.54 | 15.34 | 15.35 | 65,829 | -0.16(-1.02%) |
Aug 09, 2023 | 15.57 | 15.61 | 15.46 | 15.51 | 68,835 | -0.02(-0.12%) |
Aug 08, 2023 | 15.33 | 15.55 | 15.27 | 15.53 | 83,217 | +0.16(+1.03%) |
Aug 07, 2023 | 15.31 | 15.43 | 15.30 | 15.37 | 44,762 | +0.09(+0.61%) |
Aug 04, 2023 | 15.50 | 15.60 | 15.24 | 15.28 | 40,289 | -0.17(-1.09%) |
Aug 03, 2023 | 15.44 | 15.54 | 15.39 | 15.44 | 34,807 | -0.10(-0.66%) |
Aug 02, 2023 | 15.56 | 15.60 | 15.45 | 15.55 | 53,208 | -0.07(-0.42%) |