Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.38 | 14.40 | 14.36 | 14.36 | 1,707 | +0.12(+0.84%) |
Oct 30, 2023 | 14.23 | 14.24 | 14.15 | 14.24 | 4,027 | +0.04(+0.29%) |
Oct 27, 2023 | 14.21 | 14.21 | 14.20 | 14.20 | 314 | -0.20(-1.42%) |
Oct 26, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 311 | +0.00(+0.03%) |
Oct 25, 2023 | 14.42 | 14.42 | 14.40 | 14.40 | 341 | -0.32(-2.17%) |
Oct 24, 2023 | 14.70 | 14.72 | 14.70 | 14.72 | 290 | +0.19(+1.32%) |
Oct 23, 2023 | 14.56 | 14.56 | 14.53 | 14.53 | 716 | -0.09(-0.65%) |
Oct 20, 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 100 | -0.22(-1.46%) |
Oct 19, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 246 | -0.23(-1.50%) |
Oct 18, 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 12 | -0.33(-2.12%) |
Oct 17, 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 55 | +0.15(+0.96%) |
Oct 16, 2023 | 15.24 | 15.25 | 15.24 | 15.25 | 427 | +0.21(+1.38%) |
Oct 13, 2023 | 15.10 | 15.10 | 15.04 | 15.04 | 524 | -0.08(-0.55%) |
Oct 12, 2023 | 15.44 | 15.44 | 15.12 | 15.12 | 1,313 | -0.31(-2.02%) |
Oct 11, 2023 | 15.42 | 15.43 | 15.41 | 15.43 | 979 | -0.01(-0.08%) |
Oct 10, 2023 | 15.37 | 15.44 | 15.37 | 15.44 | 623 | +0.19(+1.27%) |
Oct 09, 2023 | 15.22 | 15.25 | 15.22 | 15.25 | 360 | +0.07(+0.49%) |
Oct 06, 2023 | 14.91 | 15.18 | 14.91 | 15.18 | 953 | +0.20(+1.31%) |
Oct 05, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 28 | -0.00(-0.02%) |
Oct 04, 2023 | 14.79 | 15.00 | 14.79 | 14.98 | 849 | +0.07(+0.50%) |
Oct 03, 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 1 | -0.31(-2.05%) |
Oct 02, 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | -0.16(-1.03%) |
Sep 29, 2023 | 15.49 | 15.51 | 15.38 | 15.38 | 406 | -0.08(-0.53%) |
Sep 28, 2023 | 15.47 | 15.47 | 15.45 | 15.46 | 739 | +0.14(+0.91%) |
Sep 27, 2023 | 15.31 | 15.39 | 15.23 | 15.32 | 6,779 | +0.19(+1.28%) |
Sep 26, 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 163 | -0.19(-1.24%) |
Sep 25, 2023 | 15.30 | 15.32 | 15.30 | 15.32 | 5,028 | +0.06(+0.37%) |
Sep 22, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 100 | +0.00(+0.01%) |
Sep 21, 2023 | 15.30 | 15.30 | 15.26 | 15.26 | 425 | -0.32(-2.05%) |
Sep 20, 2023 | 15.80 | 15.83 | 15.58 | 15.58 | 12,345 | -0.15(-0.98%) |
Sep 19, 2023 | 15.76 | 15.77 | 15.73 | 15.73 | 2,386 | -0.09(-0.54%) |
Sep 18, 2023 | 15.84 | 15.92 | 15.82 | 15.82 | 4,782 | -0.02(-0.14%) |
Sep 15, 2023 | 16.03 | 16.03 | 15.83 | 15.84 | 3,745 | -0.22(-1.37%) |
Sep 14, 2023 | 16.10 | 16.11 | 16.06 | 16.06 | 11,981 | +0.12(+0.76%) |
Sep 13, 2023 | 16.01 | 16.03 | 15.91 | 15.94 | 46,134 | -0.10(-0.61%) |
Sep 12, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | -0.07(-0.42%) |
Sep 11, 2023 | 16.10 | 16.11 | 16.10 | 16.11 | 576 | +0.08(+0.53%) |
Sep 08, 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | -0.08(-0.47%) |
Sep 07, 2023 | 16.14 | 16.14 | 16.10 | 16.10 | 2,688 | -0.16(-1.01%) |
Sep 06, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 1 | +0.00(+0.01%) |
Sep 05, 2023 | 16.36 | 16.36 | 16.26 | 16.26 | 159 | -0.27(-1.65%) |
Sep 01, 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 114 | +0.15(+0.91%) |
Aug 31, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | +0.04(+0.26%) |
Aug 30, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 5 | +0.15(+0.92%) |
Aug 29, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.30(+1.90%) |
Aug 28, 2023 | 15.90 | 15.90 | 15.89 | 15.89 | 163 | +0.10(+0.62%) |
Aug 25, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 140 | +0.10(+0.61%) |
Aug 24, 2023 | 15.85 | 15.85 | 15.70 | 15.70 | 318 | -0.26(-1.65%) |
Aug 23, 2023 | 16.00 | 16.00 | 15.96 | 15.96 | 265 | +0.21(+1.33%) |
Aug 22, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.03(+0.19%) |
Aug 21, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 65 | +0.12(+0.78%) |
Aug 18, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 100 | +0.07(+0.46%) |
Aug 17, 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 20 | -0.34(-2.15%) |
Aug 16, 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 11 | -0.20(-1.23%) |
Aug 15, 2023 | 16.12 | 16.12 | 16.07 | 16.07 | 986 | -0.12(-0.77%) |
Aug 14, 2023 | 16.08 | 16.19 | 16.08 | 16.19 | 516 | +0.10(+0.64%) |
Aug 11, 2023 | 16.13 | 16.13 | 16.09 | 16.09 | 700 | -0.02(-0.10%) |
Aug 10, 2023 | 16.10 | 16.11 | 16.10 | 16.11 | 517 | +0.05(+0.30%) |
Aug 09, 2023 | 16.11 | 16.12 | 16.06 | 16.06 | 203 | -0.07(-0.43%) |
Aug 08, 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 38 | -0.17(-1.03%) |
Aug 07, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 58 | +0.05(+0.34%) |
Aug 04, 2023 | 16.35 | 16.42 | 16.24 | 16.24 | 2,803 | -0.04(-0.23%) |
Aug 03, 2023 | 16.29 | 16.29 | 16.28 | 16.28 | 992 | -0.05(-0.29%) |
Aug 02, 2023 | 16.50 | 16.50 | 16.33 | 16.33 | 832 | -0.27(-1.65%) |