Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.39 | 14.19 | 13.34 | 14.17 | 1,291,434 | +0.63(+4.68%) |
Oct 30, 2023 | 13.47 | 13.61 | 13.10 | 13.54 | 598,736 | +0.25(+1.86%) |
Oct 27, 2023 | 13.59 | 13.61 | 13.20 | 13.29 | 747,628 | -0.30(-2.19%) |
Oct 26, 2023 | 13.35 | 13.72 | 13.35 | 13.59 | 594,643 | +0.29(+2.16%) |
Oct 25, 2023 | 13.49 | 13.59 | 13.30 | 13.30 | 526,493 | -0.32(-2.33%) |
Oct 24, 2023 | 13.60 | 13.70 | 13.48 | 13.62 | 364,750 | +0.16(+1.18%) |
Oct 23, 2023 | 13.51 | 13.72 | 13.45 | 13.46 | 803,943 | -0.17(-1.23%) |
Oct 20, 2023 | 13.85 | 13.97 | 13.62 | 13.63 | 1,000,029 | -0.15(-1.08%) |
Oct 19, 2023 | 13.90 | 14.22 | 13.77 | 13.78 | 684,580 | -0.22(-1.56%) |
Oct 18, 2023 | 14.32 | 14.34 | 13.98 | 13.99 | 911,544 | -0.35(-2.42%) |
Oct 17, 2023 | 13.97 | 14.51 | 13.97 | 14.34 | 686,050 | +0.24(+1.68%) |
Oct 16, 2023 | 14.01 | 14.19 | 13.87 | 14.10 | 729,470 | +0.29(+2.08%) |
Oct 13, 2023 | 14.16 | 14.18 | 13.72 | 13.81 | 667,120 | -0.33(-2.31%) |
Oct 12, 2023 | 14.20 | 14.20 | 13.96 | 14.14 | 658,488 | -0.10(-0.70%) |
Oct 11, 2023 | 14.01 | 14.27 | 14.01 | 14.24 | 441,505 | +0.36(+2.57%) |
Oct 10, 2023 | 13.72 | 14.08 | 13.72 | 13.88 | 606,328 | +0.13(+0.93%) |
Oct 09, 2023 | 13.43 | 13.79 | 13.38 | 13.76 | 875,976 | +0.24(+1.76%) |
Oct 06, 2023 | 13.54 | 13.74 | 13.29 | 13.52 | 2,400,457 | -0.14(-1.01%) |
Oct 05, 2023 | 13.55 | 13.66 | 13.45 | 13.66 | 702,678 | +0.08(+0.58%) |
Oct 04, 2023 | 13.42 | 13.60 | 13.29 | 13.58 | 656,556 | +0.22(+1.63%) |
Oct 03, 2023 | 13.71 | 13.80 | 13.24 | 13.36 | 1,426,824 | -0.51(-3.71%) |
Oct 02, 2023 | 14.17 | 14.21 | 13.76 | 13.87 | 759,617 | -0.33(-2.30%) |
Sep 29, 2023 | 14.53 | 14.61 | 14.10 | 14.20 | 986,769 | -0.13(-0.90%) |
Sep 28, 2023 | 14.21 | 14.48 | 14.21 | 14.33 | 1,205,884 | +0.16(+1.12%) |
Sep 27, 2023 | 14.23 | 14.45 | 14.10 | 14.17 | 1,423,470 | +0.03(+0.21%) |
Sep 26, 2023 | 14.38 | 14.46 | 14.10 | 14.14 | 838,112 | -0.34(-2.36%) |
Sep 25, 2023 | 14.32 | 14.51 | 14.40 | 14.48 | 746,927 | +0.08(+0.54%) |
Sep 22, 2023 | 14.64 | 14.77 | 14.40 | 14.41 | 545,963 | -0.20(-1.34%) |
Sep 21, 2023 | 14.84 | 14.90 | 14.59 | 14.60 | 1,003,737 | -0.41(-2.73%) |
Sep 20, 2023 | 15.29 | 15.39 | 15.00 | 15.01 | 579,786 | -0.14(-0.90%) |
Sep 19, 2023 | 15.29 | 15.38 | 15.15 | 15.15 | 524,636 | -0.12(-0.77%) |
Sep 18, 2023 | 15.62 | 15.63 | 15.27 | 15.27 | 823,575 | -0.38(-2.44%) |
Sep 15, 2023 | 15.46 | 15.74 | 15.35 | 15.65 | 2,773,745 | +0.08(+0.50%) |
Sep 14, 2023 | 15.10 | 15.63 | 15.09 | 15.57 | 1,081,950 | +0.62(+4.12%) |
Sep 13, 2023 | 14.91 | 15.00 | 14.78 | 14.95 | 1,209,271 | +0.01(+0.06%) |
Sep 12, 2023 | 14.74 | 15.00 | 14.73 | 14.94 | 473,507 | +0.16(+1.06%) |
Sep 11, 2023 | 14.92 | 14.98 | 14.68 | 14.79 | 463,919 | -0.03(-0.20%) |
Sep 08, 2023 | 14.84 | 15.03 | 14.73 | 14.82 | 601,872 | -0.05(-0.33%) |
Sep 07, 2023 | 14.82 | 15.01 | 14.69 | 14.87 | 929,570 | +0.06(+0.40%) |
Sep 06, 2023 | 14.45 | 14.82 | 14.35 | 14.81 | 1,002,132 | +0.38(+2.64%) |
Sep 05, 2023 | 14.47 | 14.65 | 14.35 | 14.43 | 611,882 | -0.21(-1.40%) |
Sep 01, 2023 | 14.65 | 14.72 | 14.56 | 14.63 | 545,343 | +0.08(+0.54%) |
Aug 31, 2023 | 14.58 | 14.73 | 14.51 | 14.55 | 654,154 | -0.05(-0.33%) |
Aug 30, 2023 | 14.47 | 14.65 | 14.43 | 14.60 | 870,254 | +0.07(+0.47%) |
Aug 29, 2023 | 14.24 | 14.53 | 14.19 | 14.53 | 754,467 | +0.26(+1.85%) |
Aug 28, 2023 | 14.09 | 14.47 | 14.09 | 14.27 | 865,622 | +0.21(+1.53%) |
Aug 25, 2023 | 14.12 | 14.19 | 14.00 | 14.05 | 671,664 | +0.01(+0.07%) |
Aug 24, 2023 | 13.93 | 14.32 | 13.93 | 14.04 | 687,922 | +0.04(+0.28%) |
Aug 23, 2023 | 13.93 | 14.02 | 13.85 | 14.00 | 445,047 | +0.17(+1.20%) |
Aug 22, 2023 | 14.01 | 14.08 | 13.83 | 13.84 | 667,339 | -0.04(-0.28%) |
Aug 21, 2023 | 14.25 | 14.26 | 13.70 | 13.88 | 867,883 | -0.44(-3.07%) |
Aug 18, 2023 | 14.05 | 14.34 | 14.05 | 14.32 | 568,668 | +0.10(+0.69%) |
Aug 17, 2023 | 14.56 | 14.59 | 14.22 | 14.22 | 626,624 | -0.31(-2.15%) |
Aug 16, 2023 | 14.87 | 14.94 | 14.52 | 14.53 | 587,061 | -0.30(-2.04%) |
Aug 15, 2023 | 15.04 | 15.04 | 14.78 | 14.84 | 576,632 | -0.29(-1.94%) |
Aug 14, 2023 | 15.29 | 15.31 | 15.09 | 15.13 | 459,869 | -0.21(-1.34%) |
Aug 11, 2023 | 15.28 | 15.51 | 15.22 | 15.33 | 899,619 | +0.01(+0.06%) |
Aug 10, 2023 | 15.51 | 15.63 | 15.23 | 15.32 | 1,053,693 | -0.14(-0.88%) |
Aug 09, 2023 | 15.39 | 15.74 | 15.31 | 15.46 | 2,949,588 | +0.00(+0.00%) |
Aug 08, 2023 | 15.54 | 15.59 | 15.30 | 15.46 | 1,010,274 | -0.32(-2.04%) |
Aug 07, 2023 | 15.81 | 15.94 | 15.68 | 15.78 | 829,586 | +0.06(+0.37%) |
Aug 04, 2023 | 15.72 | 15.99 | 15.61 | 15.72 | 905,166 | +0.07(+0.44%) |
Aug 03, 2023 | 15.48 | 15.68 | 15.37 | 15.66 | 736,903 | +0.04(+0.25%) |
Aug 02, 2023 | 15.66 | 15.68 | 15.33 | 15.62 | 2,005,616 | +0.22(+1.46%) |