Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.61 | 11.94 | 10.37 | 11.59 | 169,302 | +0.87(+8.13%) |
Oct 30, 2023 | 10.08 | 11.03 | 9.150 | 10.71 | 296,302 | +0.83(+8.44%) |
Oct 27, 2023 | 14.56 | 14.74 | 9.797 | 9.881 | 370,176 | -6.11(-38.20%) |
Oct 26, 2023 | 15.72 | 16.16 | 15.72 | 15.99 | 55,957 | -0.07(-0.41%) |
Oct 25, 2023 | 15.87 | 16.19 | 15.73 | 16.05 | 36,058 | +0.09(+0.59%) |
Oct 24, 2023 | 15.53 | 15.96 | 15.33 | 15.96 | 25,794 | +0.62(+4.03%) |
Oct 23, 2023 | 14.99 | 15.51 | 14.71 | 15.34 | 61,901 | +0.76(+5.20%) |
Oct 20, 2023 | 15.16 | 15.16 | 14.56 | 14.58 | 54,874 | -0.59(-3.89%) |
Oct 19, 2023 | 15.60 | 15.65 | 14.99 | 15.17 | 60,087 | -0.47(-2.99%) |
Oct 18, 2023 | 15.93 | 15.93 | 15.47 | 15.64 | 31,886 | -0.34(-2.11%) |
Oct 17, 2023 | 16.11 | 16.38 | 15.84 | 15.98 | 52,101 | -0.18(-1.10%) |
Oct 16, 2023 | 15.99 | 16.21 | 15.76 | 16.16 | 19,941 | +0.12(+0.76%) |
Oct 13, 2023 | 16.10 | 16.34 | 15.73 | 16.03 | 33,268 | -0.03(-0.17%) |
Oct 12, 2023 | 16.45 | 16.45 | 15.95 | 16.06 | 31,821 | -0.38(-2.33%) |
Oct 11, 2023 | 16.14 | 16.46 | 15.97 | 16.45 | 62,430 | +0.43(+2.69%) |
Oct 10, 2023 | 15.67 | 16.24 | 15.67 | 16.02 | 32,495 | +0.32(+2.03%) |
Oct 09, 2023 | 15.59 | 15.92 | 15.31 | 15.70 | 39,801 | +0.10(+0.66%) |
Oct 06, 2023 | 15.43 | 15.69 | 15.29 | 15.59 | 22,425 | +0.18(+1.15%) |
Oct 05, 2023 | 15.43 | 15.55 | 15.31 | 15.42 | 21,309 | +0.07(+0.43%) |
Oct 04, 2023 | 14.99 | 15.35 | 14.99 | 15.35 | 28,970 | +0.35(+2.31%) |
Oct 03, 2023 | 15.57 | 15.58 | 14.99 | 15.00 | 30,198 | -0.53(-3.44%) |
Oct 02, 2023 | 15.46 | 15.90 | 15.07 | 15.54 | 89,927 | +0.28(+1.84%) |
Sep 29, 2023 | 15.22 | 15.49 | 15.09 | 15.26 | 24,125 | +0.21(+1.37%) |
Sep 28, 2023 | 15.21 | 15.51 | 15.05 | 15.05 | 30,609 | -0.43(-2.78%) |
Sep 27, 2023 | 15.20 | 15.97 | 15.20 | 15.48 | 20,456 | +0.29(+1.91%) |
Sep 26, 2023 | 15.09 | 15.50 | 14.99 | 15.19 | 44,414 | -0.25(-1.64%) |
Sep 25, 2023 | 15.87 | 15.68 | 15.44 | 15.44 | 43,541 | -0.59(-3.68%) |
Sep 22, 2023 | 15.81 | 16.44 | 15.81 | 16.03 | 44,740 | +0.29(+1.84%) |
Sep 21, 2023 | 15.99 | 15.99 | 15.59 | 15.74 | 40,129 | -0.37(-2.27%) |
Sep 20, 2023 | 16.16 | 16.60 | 16.02 | 16.11 | 55,390 | +0.00(+0.00%) |
Sep 19, 2023 | 15.91 | 16.36 | 15.82 | 16.11 | 52,819 | +0.29(+1.84%) |
Sep 18, 2023 | 15.75 | 16.04 | 15.57 | 15.82 | 31,942 | +0.09(+0.60%) |
Sep 15, 2023 | 15.96 | 16.23 | 15.71 | 15.72 | 44,360 | -0.52(-3.23%) |
Sep 14, 2023 | 16.30 | 16.42 | 16.11 | 16.25 | 81,454 | -0.09(-0.57%) |
Sep 13, 2023 | 16.21 | 16.34 | 16.02 | 16.34 | 48,812 | +0.11(+0.69%) |
Sep 12, 2023 | 16.02 | 16.37 | 16.02 | 16.23 | 33,401 | +0.21(+1.29%) |
Sep 11, 2023 | 15.90 | 16.05 | 15.79 | 16.02 | 59,794 | +0.13(+0.82%) |
Sep 08, 2023 | 15.76 | 16.18 | 15.68 | 15.89 | 58,084 | +0.35(+2.23%) |
Sep 07, 2023 | 16.45 | 16.45 | 15.45 | 15.55 | 152,609 | -1.05(-6.32%) |
Sep 06, 2023 | 16.64 | 16.85 | 15.95 | 16.60 | 175,396 | -0.02(-0.11%) |
Sep 05, 2023 | 16.70 | 16.93 | 16.05 | 16.61 | 84,031 | -0.06(-0.34%) |
Sep 01, 2023 | 16.26 | 17.27 | 16.11 | 16.67 | 171,716 | +0.69(+4.34%) |
Aug 31, 2023 | 15.69 | 16.38 | 15.36 | 15.98 | 115,533 | +0.32(+2.03%) |
Aug 30, 2023 | 14.97 | 15.69 | 14.83 | 15.66 | 115,072 | +0.83(+5.62%) |
Aug 29, 2023 | 14.83 | 15.22 | 14.58 | 14.83 | 137,944 | +0.12(+0.83%) |
Aug 28, 2023 | 15.66 | 16.20 | 14.56 | 14.70 | 358,335 | +0.70(+5.02%) |
Aug 25, 2023 | 14.05 | 14.21 | 13.78 | 14.00 | 52,967 | -0.03(-0.20%) |
Aug 24, 2023 | 13.85 | 14.17 | 13.74 | 14.03 | 39,685 | +0.29(+2.11%) |
Aug 23, 2023 | 13.63 | 13.84 | 13.21 | 13.74 | 24,573 | +0.25(+1.88%) |
Aug 22, 2023 | 13.69 | 13.83 | 13.22 | 13.49 | 17,067 | -0.02(-0.14%) |
Aug 21, 2023 | 13.59 | 13.76 | 13.33 | 13.51 | 18,178 | -0.22(-1.57%) |
Aug 18, 2023 | 13.04 | 13.83 | 13.04 | 13.72 | 26,170 | +0.56(+4.27%) |
Aug 17, 2023 | 13.96 | 13.96 | 12.93 | 13.16 | 52,638 | -0.85(-6.08%) |
Aug 16, 2023 | 14.53 | 14.53 | 13.63 | 14.01 | 48,647 | -0.44(-3.03%) |
Aug 15, 2023 | 14.28 | 14.45 | 13.92 | 14.45 | 61,634 | +0.34(+2.41%) |
Aug 14, 2023 | 14.00 | 14.25 | 13.66 | 14.11 | 61,504 | +0.11(+0.79%) |
Aug 11, 2023 | 13.66 | 14.25 | 13.66 | 14.00 | 39,758 | +0.23(+1.67%) |
Aug 10, 2023 | 13.80 | 13.97 | 13.44 | 13.77 | 53,817 | -0.16(-1.12%) |
Aug 09, 2023 | 13.86 | 14.07 | 13.66 | 13.92 | 24,757 | +0.20(+1.47%) |
Aug 08, 2023 | 13.84 | 14.02 | 13.20 | 13.72 | 57,400 | -0.17(-1.19%) |
Aug 07, 2023 | 13.66 | 14.39 | 13.36 | 13.89 | 125,440 | +0.58(+4.35%) |
Aug 04, 2023 | 13.23 | 13.55 | 13.09 | 13.31 | 42,325 | +0.16(+1.19%) |
Aug 03, 2023 | 12.69 | 13.38 | 12.69 | 13.15 | 42,249 | +0.44(+3.47%) |
Aug 02, 2023 | 12.95 | 13.14 | 12.66 | 12.71 | 65,264 | -0.22(-1.71%) |