Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.45 | 11.57 | 11.15 | 11.21 | 2,262,609 | -0.21(-1.80%) |
Oct 30, 2023 | 12.31 | 12.35 | 11.36 | 11.41 | 2,825,175 | -0.91(-7.37%) |
Oct 27, 2023 | 12.52 | 13.00 | 12.10 | 12.32 | 3,380,563 | -0.09(-0.71%) |
Oct 26, 2023 | 12.57 | 12.69 | 12.29 | 12.41 | 2,548,639 | +0.10(+0.79%) |
Oct 25, 2023 | 12.15 | 12.33 | 12.02 | 12.31 | 1,654,203 | -0.02(-0.16%) |
Oct 24, 2023 | 12.30 | 12.46 | 12.28 | 12.33 | 1,347,090 | +0.09(+0.72%) |
Oct 23, 2023 | 12.28 | 12.51 | 12.23 | 12.24 | 1,364,805 | -0.12(-0.95%) |
Oct 20, 2023 | 12.39 | 12.53 | 12.26 | 12.36 | 1,438,913 | +0.05(+0.40%) |
Oct 19, 2023 | 12.57 | 12.69 | 12.20 | 12.31 | 1,332,212 | -0.33(-2.63%) |
Oct 18, 2023 | 12.74 | 12.76 | 12.50 | 12.64 | 1,033,728 | -0.34(-2.63%) |
Oct 17, 2023 | 12.69 | 13.20 | 12.67 | 12.98 | 1,463,717 | +0.11(+0.83%) |
Oct 16, 2023 | 13.02 | 13.21 | 12.79 | 12.88 | 3,422,267 | +0.06(+0.46%) |
Oct 13, 2023 | 13.20 | 13.20 | 12.73 | 12.82 | 913,637 | -0.32(-2.45%) |
Oct 12, 2023 | 13.32 | 13.39 | 12.93 | 13.14 | 1,083,595 | -0.35(-2.61%) |
Oct 11, 2023 | 13.50 | 13.63 | 13.31 | 13.49 | 804,667 | +0.10(+0.73%) |
Oct 10, 2023 | 13.37 | 13.58 | 13.31 | 13.39 | 1,447,987 | +0.16(+1.18%) |
Oct 09, 2023 | 13.25 | 13.39 | 13.04 | 13.24 | 899,573 | -0.18(-1.31%) |
Oct 06, 2023 | 13.03 | 13.55 | 12.90 | 13.41 | 1,103,286 | +0.27(+2.08%) |
Oct 05, 2023 | 13.40 | 13.51 | 12.95 | 13.14 | 1,280,308 | -0.44(-3.23%) |
Oct 04, 2023 | 13.48 | 13.68 | 13.32 | 13.58 | 858,581 | +0.11(+0.80%) |
Oct 03, 2023 | 13.81 | 13.88 | 13.37 | 13.47 | 1,010,443 | -0.55(-3.90%) |
Oct 02, 2023 | 14.25 | 14.33 | 13.89 | 14.02 | 1,121,895 | -0.30(-2.11%) |
Sep 29, 2023 | 14.40 | 14.52 | 14.20 | 14.32 | 1,464,841 | +0.05(+0.34%) |
Sep 28, 2023 | 14.21 | 14.50 | 14.00 | 14.27 | 1,201,123 | +0.02(+0.14%) |
Sep 27, 2023 | 14.40 | 14.50 | 14.06 | 14.25 | 645,052 | +0.01(+0.07%) |
Sep 26, 2023 | 14.55 | 14.73 | 14.20 | 14.24 | 742,775 | -0.44(-2.99%) |
Sep 25, 2023 | 14.55 | 14.82 | 14.65 | 14.68 | 841,172 | +0.06(+0.40%) |
Sep 22, 2023 | 14.35 | 14.74 | 14.30 | 14.62 | 1,532,674 | +0.43(+3.03%) |
Sep 21, 2023 | 14.44 | 14.47 | 14.18 | 14.20 | 826,033 | -0.44(-3.00%) |
Sep 20, 2023 | 14.76 | 15.08 | 14.60 | 14.63 | 796,142 | +0.02(+0.13%) |
Sep 19, 2023 | 14.70 | 14.91 | 14.59 | 14.61 | 637,115 | -0.03(-0.20%) |
Sep 18, 2023 | 14.89 | 14.89 | 14.61 | 14.64 | 964,048 | -0.24(-1.64%) |
Sep 15, 2023 | 14.86 | 15.08 | 14.71 | 14.89 | 2,749,981 | -0.08(-0.52%) |
Sep 14, 2023 | 14.90 | 15.04 | 14.66 | 14.97 | 1,272,825 | +0.13(+0.86%) |
Sep 13, 2023 | 15.47 | 15.52 | 14.80 | 14.84 | 889,868 | -0.65(-4.22%) |
Sep 12, 2023 | 15.07 | 15.53 | 14.99 | 15.49 | 678,510 | +0.36(+2.39%) |
Sep 11, 2023 | 15.46 | 15.53 | 15.10 | 15.13 | 678,136 | -0.13(-0.83%) |
Sep 08, 2023 | 15.18 | 15.37 | 15.03 | 15.26 | 771,172 | +0.08(+0.51%) |
Sep 07, 2023 | 15.25 | 15.31 | 14.98 | 15.18 | 751,052 | -0.30(-1.95%) |
Sep 06, 2023 | 15.61 | 15.79 | 15.17 | 15.48 | 1,065,279 | -0.11(-0.69%) |
Sep 05, 2023 | 15.83 | 15.90 | 15.51 | 15.59 | 1,089,970 | -0.46(-2.86%) |
Sep 01, 2023 | 15.84 | 16.08 | 15.77 | 16.05 | 783,317 | +0.32(+2.05%) |
Aug 31, 2023 | 15.62 | 15.86 | 15.61 | 15.73 | 1,073,169 | +0.05(+0.31%) |
Aug 30, 2023 | 15.69 | 15.84 | 15.57 | 15.68 | 829,541 | -0.09(-0.56%) |
Aug 29, 2023 | 15.34 | 15.78 | 15.26 | 15.77 | 864,562 | +0.27(+1.76%) |
Aug 28, 2023 | 15.38 | 15.56 | 15.36 | 15.49 | 750,542 | +0.28(+1.86%) |
Aug 25, 2023 | 15.24 | 15.38 | 14.95 | 15.21 | 732,320 | +0.13(+0.84%) |
Aug 24, 2023 | 15.25 | 15.43 | 15.05 | 15.08 | 648,680 | -0.27(-1.78%) |
Aug 23, 2023 | 15.22 | 15.39 | 15.13 | 15.36 | 909,905 | +0.11(+0.70%) |
Aug 22, 2023 | 15.40 | 15.46 | 15.13 | 15.25 | 976,848 | -0.07(-0.45%) |
Aug 21, 2023 | 15.51 | 15.58 | 15.27 | 15.32 | 1,145,734 | -0.15(-0.95%) |
Aug 18, 2023 | 15.03 | 15.54 | 15.01 | 15.46 | 1,091,062 | +0.25(+1.67%) |
Aug 17, 2023 | 15.31 | 15.65 | 15.15 | 15.21 | 1,300,949 | +0.03(+0.19%) |
Aug 16, 2023 | 15.72 | 15.87 | 15.12 | 15.18 | 1,645,735 | -0.65(-4.13%) |
Aug 15, 2023 | 16.30 | 16.43 | 15.83 | 15.84 | 1,009,383 | -0.61(-3.68%) |
Aug 14, 2023 | 15.81 | 16.45 | 15.81 | 16.44 | 1,685,032 | +0.38(+2.37%) |
Aug 11, 2023 | 16.76 | 16.85 | 16.05 | 16.06 | 1,588,614 | -0.83(-4.91%) |
Aug 10, 2023 | 17.35 | 17.35 | 16.76 | 16.89 | 813,101 | -0.27(-1.59%) |
Aug 09, 2023 | 17.25 | 17.42 | 17.11 | 17.16 | 843,483 | -0.16(-0.95%) |
Aug 08, 2023 | 17.24 | 17.33 | 16.93 | 17.33 | 913,288 | -0.23(-1.33%) |
Aug 07, 2023 | 17.53 | 17.66 | 17.33 | 17.56 | 1,199,332 | +0.06(+0.33%) |
Aug 04, 2023 | 17.80 | 17.80 | 17.41 | 17.50 | 989,998 | -0.19(-1.10%) |
Aug 03, 2023 | 17.64 | 17.87 | 17.36 | 17.70 | 1,859,578 | -0.24(-1.35%) |
Aug 02, 2023 | 18.35 | 18.38 | 17.88 | 17.94 | 2,458,873 | -0.66(-3.55%) |