Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.77 | 12.91 | 12.75 | 12.91 | 4,645,097 | +0.15(+1.17%) |
Oct 30, 2023 | 12.92 | 13.02 | 12.62 | 12.76 | 6,315,546 | -0.03(-0.23%) |
Oct 27, 2023 | 13.11 | 13.14 | 12.77 | 12.79 | 4,826,822 | -0.42(-3.16%) |
Oct 26, 2023 | 13.15 | 13.35 | 13.15 | 13.20 | 2,851,687 | +0.10(+0.76%) |
Oct 25, 2023 | 13.21 | 13.22 | 12.97 | 13.11 | 2,274,961 | -0.28(-2.08%) |
Oct 24, 2023 | 13.25 | 13.50 | 13.24 | 13.38 | 2,422,736 | +0.25(+1.89%) |
Oct 23, 2023 | 13.07 | 13.28 | 12.94 | 13.14 | 4,083,406 | -0.06(-0.45%) |
Oct 20, 2023 | 13.11 | 13.38 | 13.06 | 13.19 | 6,666,927 | -0.41(-2.99%) |
Oct 19, 2023 | 13.84 | 13.85 | 13.57 | 13.60 | 3,671,412 | -0.23(-1.65%) |
Oct 18, 2023 | 14.04 | 14.05 | 13.82 | 13.83 | 2,760,996 | -0.36(-2.52%) |
Oct 17, 2023 | 13.93 | 14.32 | 13.89 | 14.19 | 2,674,984 | +0.09(+0.63%) |
Oct 16, 2023 | 13.90 | 14.14 | 13.80 | 14.10 | 2,720,801 | +0.21(+1.50%) |
Oct 13, 2023 | 14.06 | 14.11 | 13.87 | 13.89 | 3,188,640 | -0.13(-0.92%) |
Oct 12, 2023 | 14.40 | 14.43 | 13.95 | 14.02 | 4,267,622 | -0.36(-2.48%) |
Oct 11, 2023 | 14.42 | 14.51 | 14.24 | 14.38 | 4,333,457 | +0.14(+0.97%) |
Oct 10, 2023 | 13.83 | 14.28 | 13.81 | 14.24 | 6,745,418 | +0.53(+3.83%) |
Oct 09, 2023 | 13.59 | 13.74 | 13.56 | 13.71 | 1,925,895 | +0.00(+0.00%) |
Oct 06, 2023 | 13.29 | 13.76 | 13.24 | 13.71 | 5,931,111 | +0.21(+1.54%) |
Oct 05, 2023 | 13.64 | 13.68 | 13.41 | 13.50 | 5,114,845 | -0.14(-1.02%) |
Oct 04, 2023 | 13.62 | 13.70 | 13.36 | 13.64 | 5,074,391 | +0.08(+0.59%) |
Oct 03, 2023 | 13.72 | 13.73 | 13.50 | 13.56 | 5,529,350 | -0.39(-2.77%) |
Oct 02, 2023 | 14.35 | 14.40 | 13.92 | 13.95 | 3,798,807 | -0.56(-3.83%) |
Sep 29, 2023 | 14.67 | 14.81 | 14.44 | 14.50 | 1,937,137 | +0.00(+0.00%) |
Sep 28, 2023 | 14.53 | 14.58 | 14.32 | 14.50 | 3,255,312 | +0.03(+0.21%) |
Sep 27, 2023 | 14.63 | 14.72 | 14.43 | 14.47 | 2,810,788 | -0.09(-0.61%) |
Sep 26, 2023 | 14.67 | 14.72 | 14.55 | 14.56 | 3,084,913 | -0.30(-2.00%) |
Sep 25, 2023 | 14.78 | 14.88 | 14.80 | 14.86 | 2,262,337 | -0.11(-0.73%) |
Sep 22, 2023 | 15.17 | 15.18 | 14.97 | 14.97 | 1,937,987 | -0.13(-0.85%) |
Sep 21, 2023 | 15.21 | 15.23 | 15.09 | 15.10 | 2,053,297 | -0.30(-1.93%) |
Sep 20, 2023 | 15.51 | 15.62 | 15.38 | 15.40 | 1,980,392 | +0.03(+0.19%) |
Sep 19, 2023 | 15.33 | 15.51 | 15.33 | 15.37 | 1,572,930 | +0.06(+0.39%) |
Sep 18, 2023 | 15.50 | 15.50 | 15.29 | 15.31 | 1,645,067 | -0.22(-1.41%) |
Sep 15, 2023 | 15.65 | 15.73 | 15.49 | 15.53 | 1,617,590 | -0.22(-1.39%) |
Sep 14, 2023 | 15.51 | 15.74 | 15.51 | 15.74 | 2,346,233 | +0.38(+2.45%) |
Sep 13, 2023 | 15.48 | 15.56 | 15.34 | 15.37 | 1,792,443 | -0.14(-0.90%) |
Sep 12, 2023 | 15.29 | 15.53 | 15.28 | 15.51 | 1,969,927 | +0.10(+0.64%) |
Sep 11, 2023 | 15.40 | 15.49 | 15.35 | 15.41 | 2,139,302 | +0.08(+0.52%) |
Sep 08, 2023 | 15.33 | 15.38 | 15.27 | 15.33 | 1,982,621 | +0.01(+0.06%) |
Sep 07, 2023 | 15.28 | 15.34 | 15.13 | 15.32 | 3,543,579 | -0.11(-0.71%) |
Sep 06, 2023 | 15.67 | 15.68 | 15.38 | 15.43 | 2,749,682 | -0.27(-1.71%) |
Sep 05, 2023 | 15.80 | 15.85 | 15.69 | 15.69 | 2,156,900 | -0.25(-1.56%) |
Sep 01, 2023 | 16.09 | 16.19 | 15.89 | 15.94 | 1,873,087 | -0.01(-0.06%) |
Aug 31, 2023 | 16.00 | 16.10 | 15.93 | 15.95 | 2,038,742 | -0.10(-0.62%) |
Aug 30, 2023 | 16.19 | 16.19 | 16.02 | 16.05 | 2,346,595 | -0.36(-2.18%) |
Aug 29, 2023 | 15.98 | 16.41 | 15.97 | 16.41 | 2,481,017 | +0.45(+2.80%) |
Aug 28, 2023 | 15.99 | 16.05 | 15.90 | 15.96 | 1,318,800 | +0.05(+0.31%) |
Aug 25, 2023 | 15.81 | 15.95 | 15.77 | 15.91 | 1,535,304 | +0.18(+1.14%) |
Aug 24, 2023 | 16.04 | 16.06 | 15.73 | 15.73 | 2,158,407 | -0.28(-1.73%) |
Aug 23, 2023 | 15.87 | 16.04 | 15.81 | 16.01 | 1,802,699 | +0.26(+1.64%) |
Aug 22, 2023 | 15.88 | 15.89 | 15.66 | 15.75 | 2,267,722 | -0.05(-0.31%) |
Aug 21, 2023 | 15.83 | 15.86 | 15.70 | 15.80 | 2,498,603 | -0.03(-0.19%) |
Aug 18, 2023 | 15.70 | 15.89 | 15.67 | 15.83 | 3,446,352 | -0.01(-0.06%) |
Aug 17, 2023 | 16.09 | 16.09 | 15.83 | 15.84 | 2,618,408 | -0.20(-1.24%) |
Aug 16, 2023 | 16.17 | 16.26 | 16.02 | 16.04 | 2,606,679 | -0.18(-1.10%) |
Aug 15, 2023 | 16.58 | 16.60 | 16.22 | 16.22 | 3,556,774 | -0.50(-2.97%) |
Aug 14, 2023 | 16.68 | 16.74 | 16.41 | 16.72 | 3,004,754 | -0.01(-0.06%) |
Aug 11, 2023 | 16.75 | 16.75 | 16.63 | 16.73 | 2,310,371 | -0.08(-0.47%) |
Aug 10, 2023 | 17.00 | 17.13 | 16.78 | 16.81 | 2,535,552 | -0.22(-1.28%) |
Aug 09, 2023 | 16.97 | 17.12 | 16.91 | 17.02 | 2,714,211 | +0.17(+1.00%) |
Aug 08, 2023 | 16.77 | 16.87 | 16.68 | 16.86 | 2,798,053 | -0.02(-0.12%) |
Aug 07, 2023 | 17.06 | 17.06 | 16.79 | 16.88 | 2,528,957 | -0.09(-0.53%) |
Aug 04, 2023 | 17.22 | 17.29 | 16.94 | 16.96 | 2,013,685 | -0.13(-0.75%) |
Aug 03, 2023 | 17.26 | 17.32 | 17.07 | 17.09 | 2,417,003 | -0.05(-0.29%) |
Aug 02, 2023 | 17.54 | 17.54 | 17.09 | 17.14 | 4,641,877 | -0.73(-4.11%) |