Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.17 | 14.35 | 14.17 | 14.34 | 26,175 | +0.17(+1.20%) |
Oct 30, 2023 | 14.12 | 14.33 | 14.12 | 14.17 | 17,099 | -0.02(-0.14%) |
Oct 27, 2023 | 14.09 | 14.35 | 14.09 | 14.19 | 22,394 | +0.01(+0.07%) |
Oct 26, 2023 | 14.23 | 14.38 | 14.16 | 14.18 | 17,371 | -0.16(-1.12%) |
Oct 25, 2023 | 14.50 | 14.53 | 14.32 | 14.34 | 11,190 | -0.18(-1.24%) |
Oct 24, 2023 | 14.52 | 14.76 | 14.30 | 14.52 | 29,866 | -0.05(-0.38%) |
Oct 23, 2023 | 14.51 | 14.66 | 14.47 | 14.57 | 5,961 | -0.10(-0.65%) |
Oct 20, 2023 | 14.74 | 14.80 | 14.66 | 14.67 | 12,034 | -0.13(-0.88%) |
Oct 19, 2023 | 14.92 | 15.04 | 14.69 | 14.80 | 14,373 | -0.17(-1.17%) |
Oct 18, 2023 | 15.17 | 15.18 | 14.95 | 14.97 | 18,729 | -0.17(-1.09%) |
Oct 17, 2023 | 15.20 | 15.20 | 14.75 | 15.14 | 14,075 | +0.01(+0.07%) |
Oct 16, 2023 | 15.06 | 15.29 | 15.02 | 15.13 | 10,987 | -0.08(-0.53%) |
Oct 13, 2023 | 15.15 | 15.38 | 15.11 | 15.21 | 50,223 | +0.08(+0.53%) |
Oct 12, 2023 | 15.30 | 15.30 | 15.13 | 15.13 | 12,834 | -0.19(-1.24%) |
Oct 11, 2023 | 15.34 | 15.43 | 15.27 | 15.32 | 16,206 | +0.03(+0.16%) |
Oct 10, 2023 | 15.31 | 15.43 | 15.23 | 15.29 | 23,474 | -0.01(-0.03%) |
Oct 09, 2023 | 15.28 | 15.40 | 15.24 | 15.30 | 14,086 | -0.15(-0.97%) |
Oct 06, 2023 | 15.46 | 15.49 | 15.20 | 15.45 | 22,715 | -0.03(-0.19%) |
Oct 05, 2023 | 15.45 | 15.48 | 15.27 | 15.48 | 14,103 | +0.03(+0.19%) |
Oct 04, 2023 | 15.46 | 15.52 | 15.40 | 15.45 | 12,676 | +0.05(+0.32%) |
Oct 03, 2023 | 15.65 | 15.67 | 15.36 | 15.40 | 10,887 | -0.35(-2.22%) |
Oct 02, 2023 | 15.75 | 15.80 | 15.70 | 15.75 | 8,907 | -0.02(-0.13%) |
Sep 29, 2023 | 15.79 | 15.88 | 15.77 | 15.77 | 7,397 | -0.00(-0.01%) |
Sep 28, 2023 | 15.72 | 15.88 | 15.69 | 15.77 | 7,389 | +0.06(+0.39%) |
Sep 27, 2023 | 15.80 | 15.91 | 15.65 | 15.71 | 8,390 | -0.09(-0.57%) |
Sep 26, 2023 | 16.11 | 16.11 | 15.75 | 15.80 | 30,357 | -0.42(-2.59%) |
Sep 25, 2023 | 15.95 | 16.28 | 16.10 | 16.22 | 26,604 | +0.14(+0.87%) |
Sep 22, 2023 | 16.25 | 16.32 | 16.08 | 16.08 | 14,573 | +0.12(+0.75%) |
Sep 21, 2023 | 15.98 | 16.08 | 15.90 | 15.96 | 7,059 | -0.15(-0.93%) |
Sep 20, 2023 | 16.08 | 16.25 | 16.03 | 16.11 | 20,762 | +0.18(+1.13%) |
Sep 19, 2023 | 15.90 | 16.00 | 15.90 | 15.93 | 8,912 | -0.09(-0.56%) |
Sep 18, 2023 | 15.94 | 16.04 | 15.91 | 16.02 | 8,697 | +0.09(+0.56%) |
Sep 15, 2023 | 16.01 | 16.13 | 15.90 | 15.93 | 13,045 | -0.08(-0.50%) |
Sep 14, 2023 | 16.02 | 16.08 | 15.97 | 16.01 | 13,588 | -0.27(-1.66%) |
Sep 13, 2023 | 16.39 | 16.41 | 16.27 | 16.28 | 9,700 | -0.12(-0.73%) |
Sep 12, 2023 | 16.33 | 16.41 | 16.30 | 16.40 | 13,055 | -0.01(-0.06%) |
Sep 11, 2023 | 16.54 | 16.54 | 16.37 | 16.41 | 16,396 | -0.01(-0.06%) |
Sep 08, 2023 | 16.42 | 16.57 | 16.42 | 16.42 | 26,067 | -0.05(-0.30%) |
Sep 07, 2023 | 16.42 | 16.55 | 16.42 | 16.47 | 5,927 | -0.14(-0.84%) |
Sep 06, 2023 | 16.69 | 16.72 | 16.52 | 16.61 | 6,599 | -0.12(-0.72%) |
Sep 05, 2023 | 16.83 | 17.15 | 16.66 | 16.73 | 14,386 | -0.10(-0.59%) |
Sep 01, 2023 | 16.86 | 16.94 | 16.70 | 16.83 | 28,916 | -0.09(-0.53%) |
Aug 31, 2023 | 16.79 | 16.92 | 16.74 | 16.92 | 4,171 | +0.16(+0.92%) |
Aug 30, 2023 | 16.72 | 16.80 | 16.67 | 16.77 | 8,260 | +0.07(+0.45%) |
Aug 29, 2023 | 16.52 | 16.75 | 16.50 | 16.69 | 8,553 | +0.14(+0.85%) |
Aug 28, 2023 | 16.50 | 16.64 | 16.50 | 16.55 | 3,269 | +0.06(+0.36%) |
Aug 25, 2023 | 16.50 | 16.57 | 16.40 | 16.49 | 5,363 | +0.06(+0.37%) |
Aug 24, 2023 | 16.91 | 16.95 | 16.43 | 16.43 | 8,338 | -0.48(-2.84%) |
Aug 23, 2023 | 16.77 | 17.01 | 16.64 | 16.91 | 9,952 | +0.19(+1.12%) |
Aug 22, 2023 | 16.73 | 16.98 | 16.59 | 16.72 | 2,404 | -0.07(-0.40%) |
Aug 21, 2023 | 16.75 | 16.98 | 16.60 | 16.79 | 9,621 | -0.18(-1.06%) |
Aug 18, 2023 | 16.60 | 16.97 | 16.60 | 16.97 | 4,436 | +0.33(+1.98%) |
Aug 17, 2023 | 17.06 | 17.23 | 16.43 | 16.64 | 81,708 | -0.33(-1.94%) |
Aug 16, 2023 | 17.04 | 17.32 | 16.91 | 16.97 | 9,353 | -0.10(-0.60%) |
Aug 15, 2023 | 17.04 | 17.11 | 17.02 | 17.07 | 12,031 | -0.16(-0.92%) |
Aug 14, 2023 | 17.19 | 17.48 | 17.19 | 17.23 | 18,348 | +0.04(+0.20%) |
Aug 11, 2023 | 17.25 | 17.44 | 17.04 | 17.20 | 10,299 | -0.25(-1.46%) |
Aug 10, 2023 | 17.38 | 17.70 | 17.15 | 17.45 | 6,435 | +0.08(+0.46%) |
Aug 09, 2023 | 17.36 | 17.49 | 17.36 | 17.37 | 11,446 | +0.02(+0.12%) |
Aug 08, 2023 | 17.32 | 17.39 | 17.26 | 17.35 | 4,374 | -0.14(-0.80%) |
Aug 07, 2023 | 17.37 | 17.49 | 17.37 | 17.49 | 13,623 | +0.22(+1.27%) |
Aug 04, 2023 | 17.21 | 17.40 | 17.20 | 17.27 | 16,257 | +0.07(+0.41%) |
Aug 03, 2023 | 17.20 | 17.34 | 17.20 | 17.20 | 8,074 | -0.27(-1.55%) |
Aug 02, 2023 | 17.68 | 17.68 | 17.36 | 17.47 | 7,448 | -0.23(-1.27%) |