Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.26 | 13.51 | 13.10 | 13.44 | 3,306,635 | +0.14(+1.05%) |
Oct 30, 2023 | 13.47 | 13.66 | 13.11 | 13.30 | 1,926,819 | -0.05(-0.37%) |
Oct 27, 2023 | 13.63 | 13.98 | 13.14 | 13.35 | 4,594,891 | -0.17(-1.26%) |
Oct 26, 2023 | 13.27 | 13.76 | 12.85 | 13.52 | 2,420,645 | +0.22(+1.65%) |
Oct 25, 2023 | 13.89 | 13.89 | 13.30 | 13.30 | 2,013,025 | -0.73(-5.20%) |
Oct 24, 2023 | 13.63 | 14.24 | 13.62 | 14.03 | 1,911,264 | +0.50(+3.70%) |
Oct 23, 2023 | 13.17 | 13.63 | 13.11 | 13.53 | 1,491,371 | +0.12(+0.89%) |
Oct 20, 2023 | 13.51 | 13.60 | 13.20 | 13.41 | 1,683,400 | -0.13(-0.96%) |
Oct 19, 2023 | 13.65 | 13.93 | 13.37 | 13.54 | 1,968,541 | -0.05(-0.37%) |
Oct 18, 2023 | 14.02 | 14.14 | 13.59 | 13.59 | 1,310,869 | -0.73(-5.10%) |
Oct 17, 2023 | 13.86 | 14.40 | 13.84 | 14.32 | 1,672,714 | +0.26(+1.85%) |
Oct 16, 2023 | 14.02 | 14.10 | 13.72 | 14.06 | 1,765,697 | +0.09(+0.64%) |
Oct 13, 2023 | 14.24 | 14.30 | 13.83 | 13.97 | 2,647,035 | -0.24(-1.69%) |
Oct 12, 2023 | 14.76 | 14.76 | 14.04 | 14.21 | 1,552,963 | -0.54(-3.66%) |
Oct 11, 2023 | 14.59 | 14.76 | 14.42 | 14.75 | 2,127,737 | +0.16(+1.10%) |
Oct 10, 2023 | 14.28 | 14.80 | 14.28 | 14.59 | 1,764,747 | +0.27(+1.89%) |
Oct 09, 2023 | 13.99 | 14.43 | 13.85 | 14.32 | 1,521,265 | +0.19(+1.34%) |
Oct 06, 2023 | 13.65 | 14.57 | 13.62 | 14.13 | 2,324,985 | +0.26(+1.87%) |
Oct 05, 2023 | 14.08 | 14.15 | 13.73 | 13.87 | 1,702,970 | -0.23(-1.63%) |
Oct 04, 2023 | 14.07 | 14.19 | 13.78 | 14.10 | 1,433,658 | +0.03(+0.21%) |
Oct 03, 2023 | 13.78 | 14.21 | 13.77 | 14.07 | 2,453,570 | +0.08(+0.57%) |
Oct 02, 2023 | 14.84 | 14.87 | 13.94 | 13.99 | 2,753,030 | -0.93(-6.23%) |
Sep 29, 2023 | 15.24 | 15.55 | 14.71 | 14.92 | 3,159,871 | +0.44(+3.04%) |
Sep 28, 2023 | 14.42 | 14.54 | 14.14 | 14.48 | 2,102,872 | +0.04(+0.28%) |
Sep 27, 2023 | 14.89 | 14.96 | 14.35 | 14.44 | 1,885,101 | -0.35(-2.37%) |
Sep 26, 2023 | 14.86 | 14.99 | 14.68 | 14.79 | 1,375,110 | -0.01(-0.07%) |
Sep 25, 2023 | 14.45 | 14.83 | 14.73 | 14.80 | 1,560,201 | +0.15(+1.02%) |
Sep 22, 2023 | 14.49 | 14.89 | 14.44 | 14.65 | 1,961,343 | +0.24(+1.67%) |
Sep 21, 2023 | 14.61 | 14.78 | 14.28 | 14.41 | 1,456,777 | -0.42(-2.83%) |
Sep 20, 2023 | 15.40 | 15.52 | 14.82 | 14.83 | 999,988 | -0.45(-2.95%) |
Sep 19, 2023 | 15.25 | 15.39 | 15.16 | 15.28 | 1,288,641 | +0.01(+0.07%) |
Sep 18, 2023 | 15.51 | 15.68 | 15.27 | 15.27 | 1,076,427 | -0.33(-2.12%) |
Sep 15, 2023 | 15.78 | 15.82 | 15.43 | 15.60 | 1,800,378 | -0.18(-1.14%) |
Sep 14, 2023 | 15.47 | 16.05 | 15.34 | 15.78 | 1,860,979 | +0.47(+3.07%) |
Sep 13, 2023 | 15.96 | 15.96 | 15.20 | 15.31 | 2,158,707 | -0.49(-3.10%) |
Sep 12, 2023 | 15.58 | 15.95 | 15.32 | 15.80 | 1,670,032 | +0.07(+0.45%) |
Sep 11, 2023 | 15.83 | 15.97 | 15.70 | 15.73 | 2,001,186 | +0.00(+0.00%) |
Sep 08, 2023 | 16.04 | 16.25 | 15.64 | 15.73 | 1,828,997 | -0.29(-1.81%) |
Sep 07, 2023 | 15.99 | 16.10 | 15.64 | 16.02 | 1,840,881 | -0.28(-1.72%) |
Sep 06, 2023 | 16.73 | 16.79 | 16.01 | 16.30 | 1,278,628 | -0.41(-2.45%) |
Sep 05, 2023 | 16.91 | 17.10 | 16.63 | 16.71 | 1,595,635 | -0.28(-1.65%) |
Sep 01, 2023 | 16.99 | 17.31 | 16.90 | 16.99 | 1,144,958 | +0.21(+1.25%) |
Aug 31, 2023 | 16.35 | 16.85 | 16.35 | 16.78 | 1,612,991 | +0.46(+2.82%) |
Aug 30, 2023 | 15.90 | 16.44 | 15.79 | 16.32 | 1,030,217 | +0.39(+2.45%) |
Aug 29, 2023 | 15.86 | 16.16 | 15.73 | 15.93 | 1,094,040 | +0.06(+0.38%) |
Aug 28, 2023 | 16.15 | 16.38 | 15.78 | 15.87 | 923,919 | -0.17(-1.06%) |
Aug 25, 2023 | 16.03 | 16.23 | 15.63 | 16.04 | 1,288,474 | +0.01(+0.06%) |
Aug 24, 2023 | 16.36 | 16.56 | 16.02 | 16.03 | 1,059,399 | -0.36(-2.20%) |
Aug 23, 2023 | 16.37 | 16.54 | 16.08 | 16.39 | 1,040,310 | +0.04(+0.24%) |
Aug 22, 2023 | 16.65 | 16.80 | 16.32 | 16.35 | 1,087,157 | -0.16(-0.97%) |
Aug 21, 2023 | 16.41 | 16.74 | 16.34 | 16.51 | 1,308,915 | +0.04(+0.24%) |
Aug 18, 2023 | 16.26 | 16.75 | 16.17 | 16.47 | 1,374,220 | -0.13(-0.78%) |
Aug 17, 2023 | 16.45 | 16.64 | 16.16 | 16.60 | 1,912,746 | +0.26(+1.59%) |
Aug 16, 2023 | 16.42 | 16.46 | 16.10 | 16.34 | 1,856,817 | -0.26(-1.57%) |
Aug 15, 2023 | 16.97 | 17.11 | 16.50 | 16.60 | 1,945,696 | -0.59(-3.43%) |
Aug 14, 2023 | 16.18 | 17.21 | 16.11 | 17.19 | 2,073,934 | +0.68(+4.12%) |
Aug 11, 2023 | 16.39 | 16.55 | 16.02 | 16.51 | 2,336,871 | -0.22(-1.32%) |
Aug 10, 2023 | 16.76 | 17.10 | 16.35 | 16.73 | 2,191,322 | +0.12(+0.72%) |
Aug 09, 2023 | 17.41 | 17.42 | 16.12 | 16.61 | 6,137,474 | -1.38(-7.67%) |
Aug 08, 2023 | 17.43 | 18.10 | 17.41 | 17.99 | 3,679,512 | +0.02(+0.11%) |
Aug 07, 2023 | 17.25 | 17.98 | 17.18 | 17.97 | 2,894,231 | +0.79(+4.60%) |
Aug 04, 2023 | 17.93 | 18.01 | 17.13 | 17.18 | 1,812,520 | -0.69(-3.86%) |
Aug 03, 2023 | 17.76 | 17.90 | 17.50 | 17.87 | 1,288,053 | +0.13(+0.73%) |
Aug 02, 2023 | 18.40 | 18.40 | 17.65 | 17.74 | 2,139,169 | -0.81(-4.37%) |