Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.98 | 15.03 | 14.87 | 14.98 | 99,842 | +0.11(+0.74%) |
Oct 30, 2023 | 15.00 | 15.02 | 14.85 | 14.87 | 172,452 | -0.29(-1.91%) |
Oct 27, 2023 | 15.17 | 15.23 | 15.08 | 15.16 | 33,221 | +0.17(+1.13%) |
Oct 26, 2023 | 15.15 | 15.18 | 14.99 | 14.99 | 68,465 | -0.33(-2.15%) |
Oct 25, 2023 | 15.32 | 15.35 | 15.11 | 15.32 | 101,078 | +0.03(+0.20%) |
Oct 24, 2023 | 15.27 | 15.30 | 15.13 | 15.29 | 67,739 | +0.08(+0.53%) |
Oct 23, 2023 | 15.02 | 15.24 | 14.98 | 15.21 | 127,163 | +0.32(+2.15%) |
Oct 20, 2023 | 14.98 | 15.00 | 14.89 | 14.89 | 30,289 | -0.20(-1.33%) |
Oct 19, 2023 | 15.04 | 15.18 | 14.98 | 15.09 | 48,588 | -0.11(-0.72%) |
Oct 18, 2023 | 15.30 | 15.30 | 15.11 | 15.20 | 30,162 | -0.01(-0.07%) |
Oct 17, 2023 | 15.19 | 15.28 | 15.11 | 15.21 | 46,609 | +0.19(+1.26%) |
Oct 16, 2023 | 15.07 | 15.07 | 14.93 | 15.02 | 93,820 | +0.10(+0.67%) |
Oct 13, 2023 | 14.93 | 15.06 | 14.88 | 14.92 | 122,000 | +0.14(+0.95%) |
Oct 12, 2023 | 14.84 | 14.92 | 14.72 | 14.78 | 40,195 | +0.06(+0.41%) |
Oct 11, 2023 | 15.05 | 15.05 | 14.72 | 14.72 | 41,199 | -0.37(-2.45%) |
Oct 10, 2023 | 15.05 | 15.09 | 14.93 | 15.09 | 28,704 | +0.01(+0.07%) |
Oct 09, 2023 | 14.93 | 15.10 | 14.85 | 15.08 | 113,410 | +0.22(+1.48%) |
Oct 06, 2023 | 14.34 | 14.86 | 14.34 | 14.86 | 54,711 | +0.28(+1.92%) |
Oct 05, 2023 | 14.60 | 14.72 | 14.55 | 14.58 | 17,677 | +0.05(+0.34%) |
Oct 04, 2023 | 14.65 | 14.65 | 14.47 | 14.53 | 43,520 | +0.09(+0.62%) |
Oct 03, 2023 | 14.72 | 14.77 | 14.42 | 14.44 | 64,291 | -0.33(-2.23%) |
Oct 02, 2023 | 14.72 | 14.86 | 14.69 | 14.77 | 41,704 | -0.01(-0.07%) |
Sep 29, 2023 | 14.90 | 14.90 | 14.73 | 14.78 | 46,831 | -0.20(-1.35%) |
Sep 28, 2023 | 14.63 | 14.99 | 14.63 | 14.98 | 40,468 | +0.31(+2.09%) |
Sep 27, 2023 | 14.63 | 14.77 | 14.61 | 14.68 | 85,346 | +0.09(+0.58%) |
Sep 26, 2023 | 14.67 | 14.82 | 14.59 | 14.59 | 68,006 | -0.14(-0.95%) |
Sep 25, 2023 | 14.84 | 14.77 | 14.73 | 14.73 | 73,312 | -0.33(-2.19%) |
Sep 22, 2023 | 15.03 | 15.13 | 14.97 | 15.06 | 38,916 | +0.03(+0.20%) |
Sep 21, 2023 | 14.86 | 15.04 | 14.83 | 15.03 | 61,536 | +0.02(+0.13%) |
Sep 20, 2023 | 15.09 | 15.15 | 14.95 | 15.01 | 42,897 | -0.25(-1.64%) |
Sep 19, 2023 | 15.24 | 15.30 | 15.17 | 15.26 | 55,945 | +0.14(+0.93%) |
Sep 18, 2023 | 14.97 | 15.16 | 14.94 | 15.12 | 197,533 | +0.15(+1.00%) |
Sep 15, 2023 | 15.15 | 15.18 | 14.94 | 14.97 | 81,719 | -0.01(-0.07%) |
Sep 14, 2023 | 14.98 | 15.03 | 14.88 | 14.98 | 47,530 | +0.13(+0.88%) |
Sep 13, 2023 | 14.81 | 14.87 | 14.72 | 14.85 | 31,123 | +0.00(+0.00%) |
Sep 12, 2023 | 14.84 | 15.00 | 14.79 | 14.85 | 89,793 | +0.20(+1.37%) |
Sep 11, 2023 | 14.54 | 14.67 | 14.54 | 14.65 | 40,846 | +0.01(+0.09%) |
Sep 08, 2023 | 14.72 | 14.72 | 14.47 | 14.64 | 67,667 | -0.11(-0.77%) |
Sep 07, 2023 | 14.51 | 14.75 | 14.41 | 14.75 | 48,991 | +0.28(+1.94%) |
Sep 06, 2023 | 14.56 | 14.60 | 14.36 | 14.47 | 135,298 | -0.14(-0.96%) |
Sep 05, 2023 | 14.40 | 14.71 | 14.40 | 14.61 | 197,801 | +0.36(+2.50%) |
Sep 01, 2023 | 14.04 | 14.28 | 13.98 | 14.25 | 27,270 | +0.28(+2.03%) |
Aug 31, 2023 | 14.10 | 14.12 | 13.92 | 13.97 | 49,405 | -0.05(-0.36%) |
Aug 30, 2023 | 14.19 | 14.33 | 14.02 | 14.02 | 107,770 | -0.08(-0.57%) |
Aug 29, 2023 | 14.13 | 14.14 | 14.03 | 14.10 | 72,387 | -0.04(-0.28%) |
Aug 28, 2023 | 14.00 | 14.16 | 13.95 | 14.14 | 71,100 | +0.21(+1.51%) |
Aug 25, 2023 | 13.71 | 13.94 | 13.63 | 13.93 | 123,098 | +0.27(+1.99%) |
Aug 24, 2023 | 13.54 | 13.70 | 13.50 | 13.66 | 23,408 | +0.13(+0.95%) |
Aug 23, 2023 | 13.57 | 13.57 | 13.30 | 13.53 | 27,464 | +0.35(+2.65%) |
Aug 22, 2023 | 13.22 | 13.23 | 13.17 | 13.18 | 12,162 | -0.02(-0.15%) |
Aug 21, 2023 | 13.34 | 13.46 | 13.14 | 13.20 | 67,160 | -0.17(-1.27%) |
Aug 18, 2023 | 13.23 | 13.37 | 13.23 | 13.37 | 22,194 | +0.00(+0.00%) |
Aug 17, 2023 | 13.60 | 13.61 | 13.36 | 13.37 | 29,351 | -0.07(-0.52%) |
Aug 16, 2023 | 13.42 | 13.47 | 13.40 | 13.44 | 42,194 | +0.19(+1.46%) |
Aug 15, 2023 | 13.31 | 13.31 | 13.19 | 13.25 | 25,635 | -0.12(-0.92%) |
Aug 14, 2023 | 13.38 | 13.38 | 13.33 | 13.37 | 33,795 | -0.18(-1.33%) |
Aug 11, 2023 | 13.38 | 13.55 | 13.37 | 13.55 | 41,064 | +0.19(+1.42%) |
Aug 10, 2023 | 13.29 | 13.41 | 13.29 | 13.36 | 72,990 | +0.17(+1.29%) |
Aug 09, 2023 | 13.16 | 13.22 | 13.10 | 13.19 | 13,837 | +0.08(+0.61%) |
Aug 08, 2023 | 13.08 | 13.11 | 13.04 | 13.11 | 48,692 | -0.07(-0.53%) |
Aug 07, 2023 | 13.26 | 13.31 | 13.16 | 13.18 | 46,315 | +0.05(+0.38%) |
Aug 04, 2023 | 13.17 | 13.21 | 13.12 | 13.13 | 177,506 | -0.13(-0.98%) |
Aug 03, 2023 | 13.26 | 13.33 | 13.18 | 13.26 | 42,337 | -0.14(-1.08%) |
Aug 02, 2023 | 13.45 | 13.45 | 13.34 | 13.40 | 18,799 | -0.08(-0.56%) |