Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.91 | 14.04 | 13.50 | 13.68 | 2,087,698 | -0.27(-1.91%) |
Oct 30, 2023 | 14.04 | 14.12 | 13.83 | 13.95 | 1,135,028 | +0.01(+0.07%) |
Oct 27, 2023 | 13.68 | 13.97 | 13.43 | 13.94 | 1,529,817 | +0.29(+2.09%) |
Oct 26, 2023 | 13.90 | 14.01 | 13.33 | 13.65 | 1,361,458 | -0.29(-2.05%) |
Oct 25, 2023 | 14.04 | 14.32 | 13.94 | 13.94 | 983,114 | -0.25(-1.74%) |
Oct 24, 2023 | 14.03 | 14.27 | 13.97 | 14.19 | 924,954 | +0.07(+0.49%) |
Oct 23, 2023 | 13.82 | 14.24 | 13.59 | 14.12 | 1,308,996 | +0.18(+1.27%) |
Oct 20, 2023 | 13.97 | 14.26 | 13.88 | 13.94 | 1,188,498 | +0.01(+0.07%) |
Oct 19, 2023 | 13.77 | 14.00 | 13.67 | 13.93 | 1,256,828 | +0.16(+1.15%) |
Oct 18, 2023 | 13.87 | 14.08 | 13.66 | 13.77 | 1,356,639 | +0.06(+0.43%) |
Oct 17, 2023 | 13.48 | 13.75 | 13.44 | 13.71 | 809,635 | +0.25(+1.83%) |
Oct 16, 2023 | 13.42 | 13.69 | 13.41 | 13.47 | 980,413 | -0.07(-0.51%) |
Oct 13, 2023 | 13.08 | 13.56 | 13.04 | 13.54 | 1,208,579 | +0.75(+5.86%) |
Oct 12, 2023 | 12.99 | 13.11 | 12.73 | 12.79 | 1,114,372 | -0.28(-2.11%) |
Oct 11, 2023 | 13.04 | 13.06 | 12.83 | 13.06 | 720,094 | +0.18(+1.38%) |
Oct 10, 2023 | 12.87 | 12.94 | 12.75 | 12.88 | 1,032,982 | +0.07(+0.54%) |
Oct 09, 2023 | 12.71 | 12.87 | 12.68 | 12.82 | 1,242,689 | +0.26(+2.04%) |
Oct 06, 2023 | 12.43 | 12.68 | 12.43 | 12.56 | 1,264,992 | +0.11(+0.87%) |
Oct 05, 2023 | 12.37 | 12.51 | 12.27 | 12.45 | 1,401,125 | +0.05(+0.40%) |
Oct 04, 2023 | 12.61 | 12.61 | 12.29 | 12.40 | 788,563 | -0.14(-1.10%) |
Oct 03, 2023 | 12.57 | 12.61 | 12.31 | 12.54 | 1,159,849 | -0.09(-0.70%) |
Oct 02, 2023 | 12.89 | 12.99 | 12.55 | 12.63 | 1,153,623 | -0.47(-3.61%) |
Sep 29, 2023 | 13.32 | 13.40 | 12.96 | 13.10 | 889,042 | +0.01(+0.07%) |
Sep 28, 2023 | 12.92 | 13.13 | 12.83 | 13.09 | 928,385 | +0.17(+1.30%) |
Sep 27, 2023 | 13.22 | 13.23 | 12.83 | 12.92 | 839,831 | -0.36(-2.74%) |
Sep 26, 2023 | 14.03 | 14.08 | 13.26 | 13.29 | 1,422,766 | -0.87(-6.13%) |
Sep 25, 2023 | 14.26 | 14.19 | 14.02 | 14.16 | 768,513 | -0.11(-0.76%) |
Sep 22, 2023 | 14.36 | 14.45 | 14.27 | 14.27 | 618,469 | +0.01(+0.07%) |
Sep 21, 2023 | 14.38 | 14.52 | 14.22 | 14.26 | 1,116,085 | -0.42(-2.89%) |
Sep 20, 2023 | 14.71 | 14.85 | 14.66 | 14.68 | 626,679 | +0.03(+0.20%) |
Sep 19, 2023 | 14.90 | 14.94 | 14.65 | 14.65 | 754,888 | -0.19(-1.26%) |
Sep 18, 2023 | 14.87 | 14.90 | 14.62 | 14.84 | 751,161 | +0.03(+0.20%) |
Sep 15, 2023 | 14.82 | 15.02 | 14.72 | 14.81 | 1,733,293 | +0.15(+1.01%) |
Sep 14, 2023 | 14.60 | 14.85 | 14.56 | 14.66 | 678,570 | +0.13(+0.88%) |
Sep 13, 2023 | 14.68 | 14.75 | 14.45 | 14.53 | 438,579 | -0.11(-0.74%) |
Sep 12, 2023 | 14.49 | 14.83 | 14.45 | 14.64 | 511,167 | +0.09(+0.61%) |
Sep 11, 2023 | 14.42 | 14.71 | 14.42 | 14.55 | 552,704 | +0.29(+2.00%) |
Sep 08, 2023 | 14.24 | 14.54 | 14.20 | 14.27 | 464,905 | +0.05(+0.35%) |
Sep 07, 2023 | 14.19 | 14.28 | 14.17 | 14.22 | 993,732 | +0.06(+0.42%) |
Sep 06, 2023 | 14.20 | 14.31 | 14.12 | 14.16 | 520,882 | -0.08(-0.55%) |
Sep 05, 2023 | 14.41 | 14.57 | 14.18 | 14.24 | 693,897 | -0.33(-2.23%) |
Sep 01, 2023 | 14.85 | 14.91 | 14.55 | 14.56 | 640,912 | -0.08(-0.54%) |
Aug 31, 2023 | 14.86 | 14.89 | 14.55 | 14.64 | 644,194 | -0.21(-1.39%) |
Aug 30, 2023 | 14.82 | 15.05 | 14.79 | 14.85 | 565,268 | +0.05(+0.33%) |
Aug 29, 2023 | 14.62 | 14.85 | 14.58 | 14.80 | 837,282 | +0.11(+0.74%) |
Aug 28, 2023 | 14.44 | 14.72 | 14.39 | 14.69 | 754,198 | +0.39(+2.76%) |
Aug 25, 2023 | 14.43 | 14.53 | 14.05 | 14.29 | 738,098 | -0.21(-1.43%) |
Aug 24, 2023 | 14.65 | 14.73 | 14.40 | 14.50 | 932,417 | -0.21(-1.41%) |
Aug 23, 2023 | 14.29 | 14.79 | 14.20 | 14.71 | 1,743,913 | +0.58(+4.12%) |
Aug 22, 2023 | 13.98 | 14.13 | 13.84 | 14.13 | 758,271 | +0.14(+0.99%) |
Aug 21, 2023 | 13.96 | 14.05 | 13.80 | 13.99 | 880,393 | +0.06(+0.42%) |
Aug 18, 2023 | 14.11 | 14.12 | 13.88 | 13.93 | 998,541 | -0.21(-1.46%) |
Aug 17, 2023 | 14.32 | 14.35 | 14.06 | 14.14 | 1,126,601 | -0.09(-0.62%) |
Aug 16, 2023 | 14.25 | 14.41 | 14.17 | 14.23 | 858,659 | -0.05(-0.35%) |
Aug 15, 2023 | 14.54 | 14.69 | 14.26 | 14.27 | 952,615 | -0.37(-2.56%) |
Aug 14, 2023 | 14.66 | 14.82 | 14.50 | 14.65 | 754,738 | -0.14(-0.93%) |
Aug 11, 2023 | 14.47 | 14.84 | 14.36 | 14.79 | 1,027,299 | +0.34(+2.32%) |
Aug 10, 2023 | 14.43 | 14.51 | 14.13 | 14.45 | 1,086,855 | +0.18(+1.24%) |
Aug 09, 2023 | 14.20 | 14.36 | 14.08 | 14.28 | 943,237 | +0.07(+0.48%) |
Aug 08, 2023 | 14.05 | 14.28 | 13.97 | 14.21 | 864,715 | -0.05(-0.34%) |
Aug 07, 2023 | 14.27 | 14.32 | 13.99 | 14.26 | 889,264 | -0.06(-0.41%) |
Aug 04, 2023 | 14.08 | 14.43 | 13.99 | 14.31 | 1,299,914 | +0.26(+1.89%) |
Aug 03, 2023 | 14.13 | 14.44 | 13.84 | 14.05 | 1,399,154 | -0.10(-0.69%) |
Aug 02, 2023 | 14.54 | 14.54 | 13.81 | 14.15 | 1,642,454 | +0.18(+1.26%) |