Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.36 | 12.51 | 12.13 | 12.41 | 992,252 | +0.04(+0.32%) |
Oct 30, 2023 | 12.53 | 12.70 | 12.21 | 12.37 | 877,659 | -0.01(-0.08%) |
Oct 27, 2023 | 12.36 | 12.52 | 12.03 | 12.38 | 1,262,901 | +0.10(+0.81%) |
Oct 26, 2023 | 12.46 | 12.59 | 12.07 | 12.28 | 2,129,132 | -0.33(-2.62%) |
Oct 25, 2023 | 12.76 | 12.88 | 12.37 | 12.61 | 2,802,275 | -0.15(-1.18%) |
Oct 24, 2023 | 13.02 | 13.09 | 12.72 | 12.76 | 1,042,379 | -0.28(-2.15%) |
Oct 23, 2023 | 12.97 | 13.17 | 12.86 | 13.04 | 1,164,832 | -0.07(-0.53%) |
Oct 20, 2023 | 13.55 | 13.58 | 12.78 | 13.11 | 1,515,355 | -0.54(-3.96%) |
Oct 19, 2023 | 13.55 | 13.84 | 13.34 | 13.65 | 1,364,554 | +0.03(+0.22%) |
Oct 18, 2023 | 13.79 | 13.94 | 13.49 | 13.62 | 1,239,605 | -0.14(-1.02%) |
Oct 17, 2023 | 13.56 | 13.90 | 13.56 | 13.76 | 1,074,990 | +0.15(+1.10%) |
Oct 16, 2023 | 14.14 | 14.14 | 13.47 | 13.61 | 1,819,242 | -0.48(-3.41%) |
Oct 13, 2023 | 14.06 | 14.21 | 13.89 | 14.09 | 714,140 | +0.35(+2.55%) |
Oct 12, 2023 | 14.25 | 14.26 | 13.64 | 13.74 | 1,381,637 | -0.29(-2.07%) |
Oct 11, 2023 | 13.75 | 14.10 | 13.54 | 14.03 | 1,086,822 | +0.07(+0.50%) |
Oct 10, 2023 | 14.05 | 14.09 | 13.79 | 13.96 | 974,496 | -0.01(-0.07%) |
Oct 09, 2023 | 14.09 | 14.22 | 13.88 | 13.97 | 1,200,457 | +0.40(+2.95%) |
Oct 06, 2023 | 13.44 | 13.81 | 13.32 | 13.57 | 1,063,472 | +0.11(+0.82%) |
Oct 05, 2023 | 13.25 | 13.63 | 13.25 | 13.46 | 1,189,787 | -0.03(-0.22%) |
Oct 04, 2023 | 13.82 | 13.88 | 13.37 | 13.49 | 1,275,181 | -0.64(-4.53%) |
Oct 03, 2023 | 13.61 | 14.18 | 13.60 | 14.13 | 1,240,880 | +0.19(+1.36%) |
Oct 02, 2023 | 14.68 | 14.75 | 13.71 | 13.94 | 1,726,814 | -0.74(-5.04%) |
Sep 29, 2023 | 15.03 | 15.14 | 14.50 | 14.68 | 1,374,784 | -0.32(-2.13%) |
Sep 28, 2023 | 14.86 | 15.12 | 14.84 | 15.00 | 1,513,970 | +0.08(+0.54%) |
Sep 27, 2023 | 14.73 | 15.13 | 14.61 | 14.92 | 1,358,633 | +0.46(+3.18%) |
Sep 26, 2023 | 14.44 | 14.73 | 14.37 | 14.46 | 1,452,932 | -0.20(-1.36%) |
Sep 25, 2023 | 14.47 | 14.74 | 14.60 | 14.66 | 1,615,335 | +0.11(+0.76%) |
Sep 22, 2023 | 14.64 | 14.81 | 14.46 | 14.55 | 894,106 | +0.03(+0.21%) |
Sep 21, 2023 | 14.98 | 15.02 | 14.51 | 14.52 | 975,055 | -0.51(-3.39%) |
Sep 20, 2023 | 15.00 | 15.42 | 14.89 | 15.03 | 957,527 | -0.12(-0.79%) |
Sep 19, 2023 | 15.86 | 15.94 | 15.14 | 15.15 | 1,215,621 | -0.50(-3.19%) |
Sep 18, 2023 | 15.70 | 15.91 | 15.54 | 15.65 | 1,019,342 | +0.00(+0.00%) |
Sep 15, 2023 | 16.10 | 16.29 | 15.63 | 15.65 | 2,056,022 | -0.51(-3.16%) |
Sep 14, 2023 | 16.06 | 16.33 | 15.73 | 16.16 | 1,283,776 | +0.43(+2.73%) |
Sep 13, 2023 | 16.89 | 16.90 | 15.72 | 15.73 | 1,618,488 | -0.97(-5.81%) |
Sep 12, 2023 | 16.28 | 17.32 | 16.25 | 16.70 | 1,943,143 | +0.68(+4.24%) |
Sep 11, 2023 | 15.75 | 16.34 | 15.75 | 16.02 | 1,653,568 | +0.49(+3.16%) |
Sep 08, 2023 | 15.24 | 15.65 | 15.24 | 15.53 | 1,130,043 | +0.32(+2.10%) |
Sep 07, 2023 | 15.20 | 15.56 | 15.07 | 15.21 | 1,404,226 | -0.17(-1.11%) |
Sep 06, 2023 | 15.70 | 15.82 | 15.00 | 15.38 | 1,599,298 | -0.33(-2.10%) |
Sep 05, 2023 | 15.72 | 15.95 | 15.46 | 15.71 | 2,357,856 | +0.45(+2.95%) |
Sep 01, 2023 | 15.18 | 15.42 | 15.10 | 15.26 | 1,137,484 | +0.39(+2.62%) |
Aug 31, 2023 | 15.00 | 15.08 | 14.78 | 14.87 | 1,131,125 | -0.03(-0.20%) |
Aug 30, 2023 | 14.40 | 14.97 | 14.33 | 14.90 | 1,381,794 | +0.57(+3.98%) |
Aug 29, 2023 | 14.24 | 14.55 | 13.79 | 14.33 | 1,182,949 | +0.01(+0.07%) |
Aug 28, 2023 | 14.58 | 14.79 | 14.30 | 14.32 | 973,561 | -0.24(-1.65%) |
Aug 25, 2023 | 14.73 | 14.77 | 14.35 | 14.56 | 951,327 | +0.03(+0.21%) |
Aug 24, 2023 | 15.12 | 15.12 | 14.52 | 14.53 | 1,189,644 | -0.70(-4.60%) |
Aug 23, 2023 | 14.99 | 15.26 | 14.61 | 15.23 | 1,309,886 | -0.06(-0.39%) |
Aug 22, 2023 | 15.54 | 15.76 | 15.28 | 15.29 | 1,232,483 | -0.31(-1.99%) |
Aug 21, 2023 | 16.18 | 16.46 | 15.52 | 15.60 | 1,130,947 | -0.35(-2.19%) |
Aug 18, 2023 | 14.89 | 16.04 | 14.89 | 15.95 | 1,121,899 | +0.76(+5.00%) |
Aug 17, 2023 | 15.32 | 15.39 | 15.10 | 15.19 | 511,184 | +0.12(+0.80%) |
Aug 16, 2023 | 15.00 | 15.52 | 14.94 | 15.07 | 926,122 | +0.22(+1.48%) |
Aug 15, 2023 | 14.90 | 15.10 | 14.77 | 14.85 | 618,057 | -0.27(-1.79%) |
Aug 14, 2023 | 15.19 | 15.19 | 14.82 | 15.12 | 746,062 | -0.16(-1.05%) |
Aug 11, 2023 | 14.79 | 15.38 | 14.61 | 15.28 | 952,398 | +0.59(+4.02%) |
Aug 10, 2023 | 14.82 | 15.16 | 14.61 | 14.69 | 1,287,884 | -0.17(-1.14%) |
Aug 09, 2023 | 15.08 | 15.33 | 14.61 | 14.86 | 1,212,862 | +0.03(+0.20%) |
Aug 08, 2023 | 14.65 | 15.01 | 13.56 | 14.83 | 2,381,000 | -0.28(-1.85%) |
Aug 07, 2023 | 15.79 | 15.80 | 14.97 | 15.11 | 924,040 | -0.59(-3.76%) |
Aug 04, 2023 | 15.48 | 15.82 | 15.35 | 15.70 | 893,519 | +0.26(+1.68%) |
Aug 03, 2023 | 15.28 | 15.61 | 15.06 | 15.44 | 614,366 | +0.27(+1.78%) |
Aug 02, 2023 | 15.41 | 15.57 | 14.83 | 15.17 | 913,937 | -0.47(-3.01%) |