Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.46 | 13.48 | 13.32 | 13.45 | 59,256 | -0.13(-0.96%) |
Oct 30, 2023 | 13.49 | 13.58 | 13.44 | 13.58 | 32,116 | +0.33(+2.49%) |
Oct 27, 2023 | 13.34 | 13.36 | 13.22 | 13.25 | 19,491 | +0.00(+0.00%) |
Oct 26, 2023 | 13.23 | 13.26 | 13.18 | 13.25 | 26,971 | -0.09(-0.67%) |
Oct 25, 2023 | 13.33 | 13.41 | 13.29 | 13.34 | 18,642 | -0.03(-0.22%) |
Oct 24, 2023 | 13.42 | 13.43 | 13.33 | 13.37 | 59,118 | -0.08(-0.59%) |
Oct 23, 2023 | 13.34 | 13.51 | 13.34 | 13.45 | 10,977 | +0.12(+0.90%) |
Oct 20, 2023 | 13.41 | 13.41 | 13.29 | 13.33 | 10,769 | -0.36(-2.63%) |
Oct 19, 2023 | 13.71 | 13.81 | 13.69 | 13.69 | 10,494 | -0.02(-0.15%) |
Oct 18, 2023 | 13.74 | 13.78 | 13.70 | 13.71 | 7,888 | -0.35(-2.49%) |
Oct 17, 2023 | 14.05 | 14.13 | 14.05 | 14.06 | 21,169 | +0.01(+0.07%) |
Oct 16, 2023 | 14.04 | 14.05 | 13.99 | 14.05 | 8,416 | +0.13(+0.93%) |
Oct 13, 2023 | 13.93 | 14.06 | 13.87 | 13.92 | 7,022 | -0.10(-0.71%) |
Oct 12, 2023 | 14.08 | 14.15 | 14.02 | 14.02 | 9,856 | -0.26(-1.82%) |
Oct 11, 2023 | 14.26 | 14.39 | 14.26 | 14.28 | 10,884 | -0.09(-0.63%) |
Oct 10, 2023 | 14.44 | 14.49 | 14.28 | 14.37 | 14,944 | +0.38(+2.72%) |
Oct 09, 2023 | 13.90 | 13.99 | 13.84 | 13.99 | 11,943 | -0.31(-2.17%) |
Oct 06, 2023 | 14.29 | 14.30 | 14.17 | 14.30 | 9,437 | +0.38(+2.73%) |
Oct 05, 2023 | 13.88 | 13.92 | 13.84 | 13.92 | 34,643 | +0.04(+0.29%) |
Oct 04, 2023 | 13.82 | 13.88 | 13.74 | 13.88 | 20,435 | +0.36(+2.66%) |
Oct 03, 2023 | 13.57 | 13.62 | 13.50 | 13.52 | 21,479 | -0.40(-2.87%) |
Oct 02, 2023 | 14.12 | 14.12 | 13.91 | 13.92 | 8,405 | -0.20(-1.42%) |
Sep 29, 2023 | 14.10 | 14.12 | 14.07 | 14.12 | 10,846 | -0.12(-0.84%) |
Sep 28, 2023 | 13.97 | 14.24 | 13.97 | 14.24 | 7,053 | +0.39(+2.82%) |
Sep 27, 2023 | 13.77 | 13.85 | 13.72 | 13.85 | 22,612 | +0.08(+0.58%) |
Sep 26, 2023 | 13.87 | 13.92 | 13.77 | 13.77 | 14,464 | -0.13(-0.94%) |
Sep 25, 2023 | 13.73 | 13.90 | 13.80 | 13.90 | 19,986 | +0.05(+0.36%) |
Sep 22, 2023 | 13.90 | 13.93 | 13.83 | 13.85 | 37,665 | -0.59(-4.09%) |
Sep 21, 2023 | 14.49 | 14.54 | 14.36 | 14.44 | 11,252 | -0.16(-1.10%) |
Sep 20, 2023 | 14.73 | 14.80 | 14.57 | 14.60 | 18,424 | -0.05(-0.34%) |
Sep 19, 2023 | 14.62 | 14.65 | 14.58 | 14.65 | 31,976 | +0.16(+1.10%) |
Sep 18, 2023 | 14.54 | 14.60 | 14.48 | 14.49 | 28,078 | -0.15(-1.06%) |
Sep 15, 2023 | 14.71 | 14.72 | 14.61 | 14.64 | 9,642 | -0.33(-2.17%) |
Sep 14, 2023 | 14.97 | 14.97 | 14.92 | 14.97 | 4,036 | +0.48(+3.31%) |
Sep 13, 2023 | 14.55 | 14.57 | 14.47 | 14.49 | 6,266 | -0.13(-0.89%) |
Sep 12, 2023 | 14.51 | 14.63 | 14.51 | 14.62 | 43,245 | +0.26(+1.81%) |
Sep 11, 2023 | 14.36 | 14.40 | 14.31 | 14.36 | 16,577 | +0.11(+0.77%) |
Sep 08, 2023 | 14.22 | 14.29 | 14.22 | 14.25 | 10,056 | +0.00(+0.00%) |
Sep 07, 2023 | 14.32 | 14.32 | 14.21 | 14.25 | 15,184 | -0.06(-0.42%) |
Sep 06, 2023 | 14.25 | 14.36 | 14.23 | 14.31 | 22,213 | -0.09(-0.62%) |
Sep 05, 2023 | 14.40 | 14.40 | 14.37 | 14.40 | 3,391 | -0.18(-1.23%) |
Sep 01, 2023 | 14.60 | 14.67 | 14.58 | 14.58 | 5,079 | -0.12(-0.82%) |
Aug 31, 2023 | 14.71 | 14.72 | 14.68 | 14.70 | 11,224 | -0.64(-4.17%) |
Aug 30, 2023 | 15.38 | 15.38 | 15.34 | 15.34 | 5,854 | +0.47(+3.16%) |
Aug 29, 2023 | 14.74 | 14.88 | 14.74 | 14.87 | 6,396 | +0.46(+3.19%) |
Aug 28, 2023 | 14.45 | 14.45 | 14.36 | 14.41 | 6,121 | +0.16(+1.12%) |
Aug 25, 2023 | 14.35 | 14.35 | 14.19 | 14.25 | 7,753 | +0.03(+0.21%) |
Aug 24, 2023 | 14.30 | 14.31 | 14.21 | 14.22 | 7,821 | -0.17(-1.22%) |
Aug 23, 2023 | 14.33 | 14.39 | 14.30 | 14.39 | 6,541 | +0.01(+0.10%) |
Aug 22, 2023 | 14.51 | 14.68 | 14.38 | 14.38 | 13,360 | -0.12(-0.83%) |
Aug 21, 2023 | 14.42 | 14.51 | 14.38 | 14.50 | 13,373 | +0.07(+0.49%) |
Aug 18, 2023 | 14.38 | 14.52 | 14.36 | 14.43 | 4,590 | -1.22(-7.80%) |
Aug 17, 2023 | 15.55 | 15.81 | 14.70 | 15.65 | 8,548 | +0.48(+3.16%) |
Aug 16, 2023 | 15.52 | 15.52 | 15.17 | 15.17 | 5,520 | -0.09(-0.59%) |
Aug 15, 2023 | 15.56 | 15.56 | 15.26 | 15.26 | 10,310 | -0.04(-0.26%) |
Aug 14, 2023 | 15.47 | 15.47 | 15.30 | 15.30 | 3,768 | -0.14(-0.91%) |
Aug 11, 2023 | 15.37 | 15.44 | 15.26 | 15.44 | 4,912 | -0.25(-1.59%) |
Aug 10, 2023 | 15.74 | 15.74 | 15.66 | 15.69 | 6,201 | -0.08(-0.51%) |
Aug 09, 2023 | 15.79 | 15.83 | 15.73 | 15.77 | 16,174 | -0.46(-2.83%) |
Aug 08, 2023 | 16.01 | 16.23 | 15.99 | 16.23 | 5,205 | -0.22(-1.34%) |
Aug 07, 2023 | 16.39 | 16.45 | 16.39 | 16.45 | 2,555 | +0.01(+0.06%) |
Aug 04, 2023 | 16.52 | 16.53 | 16.41 | 16.44 | 2,397 | +0.05(+0.31%) |
Aug 03, 2023 | 16.32 | 16.39 | 16.30 | 16.39 | 3,309 | -0.28(-1.68%) |
Aug 02, 2023 | 16.58 | 16.67 | 16.51 | 16.67 | 2,914 | -0.09(-0.54%) |