Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.53 | 12.56 | 10.29 | 11.01 | 13,736,840 | -1.52(-12.10%) |
Oct 30, 2023 | 14.09 | 14.11 | 12.42 | 12.53 | 7,188,781 | -1.56(-11.10%) |
Oct 27, 2023 | 15.21 | 15.33 | 14.09 | 14.09 | 3,688,164 | -1.27(-8.25%) |
Oct 26, 2023 | 15.35 | 15.63 | 15.10 | 15.35 | 4,562,944 | -0.74(-4.59%) |
Oct 25, 2023 | 15.89 | 16.23 | 15.77 | 16.09 | 2,324,580 | +0.12(+0.78%) |
Oct 24, 2023 | 15.78 | 16.77 | 15.63 | 15.97 | 2,819,654 | +0.29(+1.83%) |
Oct 23, 2023 | 15.57 | 15.95 | 15.55 | 15.68 | 3,559,691 | +0.10(+0.67%) |
Oct 20, 2023 | 15.54 | 15.70 | 15.26 | 15.58 | 2,398,463 | +0.08(+0.49%) |
Oct 19, 2023 | 15.79 | 15.87 | 15.35 | 15.50 | 1,850,296 | -0.27(-1.69%) |
Oct 18, 2023 | 15.67 | 15.79 | 15.52 | 15.77 | 1,982,880 | +0.04(+0.24%) |
Oct 17, 2023 | 15.35 | 15.78 | 15.32 | 15.73 | 2,180,610 | +0.45(+2.93%) |
Oct 16, 2023 | 15.30 | 15.38 | 15.18 | 15.28 | 2,693,734 | +0.10(+0.63%) |
Oct 13, 2023 | 15.49 | 15.58 | 14.95 | 15.18 | 4,148,833 | -0.14(-0.93%) |
Oct 12, 2023 | 15.82 | 15.82 | 15.31 | 15.33 | 2,196,042 | -0.26(-1.65%) |
Oct 11, 2023 | 15.82 | 16.03 | 15.57 | 15.59 | 1,451,573 | -0.34(-2.15%) |
Oct 10, 2023 | 16.19 | 16.29 | 15.83 | 15.93 | 1,350,538 | -0.13(-0.83%) |
Oct 09, 2023 | 15.63 | 16.17 | 15.56 | 16.06 | 1,872,388 | +0.21(+1.32%) |
Oct 06, 2023 | 15.76 | 16.28 | 15.76 | 15.85 | 1,282,296 | -0.03(-0.18%) |
Oct 05, 2023 | 15.88 | 15.92 | 15.59 | 15.88 | 1,088,530 | +0.09(+0.54%) |
Oct 04, 2023 | 15.55 | 15.87 | 15.54 | 15.79 | 1,524,919 | +0.28(+1.78%) |
Oct 03, 2023 | 15.56 | 15.72 | 15.32 | 15.52 | 1,545,445 | -0.12(-0.79%) |
Oct 02, 2023 | 15.65 | 16.05 | 15.45 | 15.64 | 1,718,162 | -0.09(-0.55%) |
Sep 29, 2023 | 15.35 | 15.77 | 15.34 | 15.73 | 1,559,951 | +0.40(+2.61%) |
Sep 28, 2023 | 15.74 | 15.74 | 15.32 | 15.33 | 1,450,497 | -0.41(-2.60%) |
Sep 27, 2023 | 15.59 | 15.92 | 15.56 | 15.74 | 1,311,956 | +0.20(+1.29%) |
Sep 26, 2023 | 15.50 | 15.73 | 15.37 | 15.54 | 1,008,694 | -0.02(-0.12%) |
Sep 25, 2023 | 15.29 | 15.58 | 15.39 | 15.56 | 1,380,791 | +0.11(+0.74%) |
Sep 22, 2023 | 15.44 | 15.58 | 15.19 | 15.44 | 1,376,320 | -0.03(-0.18%) |
Sep 21, 2023 | 14.67 | 15.49 | 14.55 | 15.47 | 3,193,533 | +0.82(+5.63%) |
Sep 20, 2023 | 14.41 | 14.72 | 14.31 | 14.65 | 1,667,065 | +0.38(+2.66%) |
Sep 19, 2023 | 15.19 | 15.22 | 14.17 | 14.27 | 3,605,674 | -0.87(-5.76%) |
Sep 18, 2023 | 15.56 | 15.67 | 15.13 | 15.14 | 2,253,353 | -0.45(-2.92%) |
Sep 15, 2023 | 15.72 | 16.21 | 15.56 | 15.59 | 2,127,447 | -0.12(-0.78%) |
Sep 14, 2023 | 15.48 | 15.76 | 15.40 | 15.72 | 1,807,236 | +0.37(+2.41%) |
Sep 13, 2023 | 16.00 | 16.27 | 15.29 | 15.35 | 3,316,120 | -1.02(-6.25%) |
Sep 12, 2023 | 16.55 | 16.90 | 16.33 | 16.37 | 2,644,886 | -0.19(-1.14%) |
Sep 11, 2023 | 14.97 | 17.00 | 14.78 | 16.56 | 5,919,413 | +1.77(+11.98%) |
Sep 08, 2023 | 14.92 | 15.01 | 14.70 | 14.79 | 1,484,608 | -0.13(-0.89%) |
Sep 07, 2023 | 15.00 | 15.16 | 14.87 | 14.92 | 746,770 | -0.09(-0.63%) |
Sep 06, 2023 | 15.28 | 15.37 | 14.93 | 15.02 | 948,077 | -0.39(-2.52%) |
Sep 05, 2023 | 15.52 | 15.57 | 15.14 | 15.40 | 1,086,839 | -0.23(-1.45%) |
Sep 01, 2023 | 15.74 | 15.93 | 15.59 | 15.63 | 905,318 | +0.00(+0.00%) |
Aug 31, 2023 | 15.73 | 15.88 | 15.60 | 15.63 | 939,385 | -0.15(-0.96%) |
Aug 30, 2023 | 15.63 | 15.90 | 15.60 | 15.78 | 819,380 | +0.15(+0.97%) |
Aug 29, 2023 | 14.85 | 15.73 | 14.83 | 15.63 | 1,084,710 | +0.71(+4.76%) |
Aug 28, 2023 | 14.76 | 15.04 | 14.76 | 14.92 | 1,327,481 | +0.27(+1.81%) |
Aug 25, 2023 | 14.79 | 15.04 | 14.42 | 14.66 | 2,566,487 | -0.13(-0.90%) |
Aug 24, 2023 | 15.72 | 15.77 | 14.77 | 14.79 | 2,483,910 | -0.98(-6.19%) |
Aug 23, 2023 | 15.49 | 15.81 | 15.46 | 15.76 | 643,924 | +0.22(+1.39%) |
Aug 22, 2023 | 15.75 | 15.77 | 15.43 | 15.55 | 716,791 | -0.15(-0.96%) |
Aug 21, 2023 | 15.69 | 15.81 | 15.57 | 15.70 | 818,329 | +0.00(+0.00%) |
Aug 18, 2023 | 15.73 | 15.74 | 15.47 | 15.70 | 889,187 | -0.20(-1.24%) |
Aug 17, 2023 | 15.09 | 15.91 | 15.05 | 15.90 | 1,870,788 | +0.87(+5.76%) |
Aug 16, 2023 | 14.81 | 15.15 | 14.81 | 15.03 | 1,026,597 | +0.16(+1.08%) |
Aug 15, 2023 | 14.86 | 14.95 | 14.61 | 14.87 | 1,584,262 | -0.08(-0.50%) |
Aug 14, 2023 | 15.07 | 15.13 | 14.93 | 14.95 | 915,519 | -0.21(-1.37%) |
Aug 11, 2023 | 15.09 | 15.15 | 14.96 | 15.15 | 1,038,159 | +0.08(+0.50%) |
Aug 10, 2023 | 15.10 | 15.18 | 15.01 | 15.08 | 1,063,892 | +0.08(+0.50%) |
Aug 09, 2023 | 15.40 | 15.47 | 14.99 | 15.00 | 1,551,340 | -0.56(-3.57%) |
Aug 08, 2023 | 15.03 | 15.78 | 15.03 | 15.56 | 1,473,081 | +0.26(+1.72%) |
Aug 07, 2023 | 15.21 | 15.34 | 15.07 | 15.29 | 1,196,313 | +0.05(+0.31%) |
Aug 04, 2023 | 14.95 | 15.34 | 14.67 | 15.25 | 2,678,666 | +0.31(+2.08%) |
Aug 03, 2023 | 15.76 | 15.89 | 14.89 | 14.94 | 4,396,611 | -1.15(-7.14%) |
Aug 02, 2023 | 16.76 | 16.86 | 16.03 | 16.08 | 2,689,988 | -0.82(-4.85%) |