Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.69 | 10.80 | 10.60 | 10.66 | 67,776 | -0.16(-1.48%) |
Oct 30, 2023 | 10.99 | 11.04 | 10.68 | 10.82 | 102,187 | -0.18(-1.64%) |
Oct 27, 2023 | 11.06 | 11.17 | 10.83 | 11.00 | 65,643 | -0.01(-0.09%) |
Oct 26, 2023 | 11.18 | 11.37 | 10.86 | 11.01 | 78,500 | -0.25(-2.22%) |
Oct 25, 2023 | 11.10 | 11.55 | 11.06 | 11.26 | 112,722 | +0.07(+0.63%) |
Oct 24, 2023 | 11.07 | 11.43 | 11.06 | 11.19 | 89,474 | +0.14(+1.27%) |
Oct 23, 2023 | 11.00 | 11.21 | 10.83 | 11.05 | 107,605 | -0.06(-0.54%) |
Oct 20, 2023 | 11.22 | 11.23 | 11.00 | 11.11 | 102,152 | -0.12(-1.07%) |
Oct 19, 2023 | 11.50 | 11.60 | 11.20 | 11.23 | 137,462 | -0.31(-2.69%) |
Oct 18, 2023 | 11.77 | 11.78 | 11.51 | 11.54 | 149,319 | -0.33(-2.78%) |
Oct 17, 2023 | 11.81 | 12.31 | 11.70 | 11.87 | 163,374 | -0.16(-1.33%) |
Oct 16, 2023 | 12.10 | 12.47 | 11.65 | 12.03 | 324,023 | -0.07(-0.58%) |
Oct 13, 2023 | 12.52 | 12.60 | 11.95 | 12.10 | 115,174 | -0.39(-3.12%) |
Oct 12, 2023 | 12.85 | 12.85 | 12.42 | 12.49 | 85,261 | -0.36(-2.80%) |
Oct 11, 2023 | 12.84 | 12.87 | 12.65 | 12.85 | 46,337 | +0.08(+0.63%) |
Oct 10, 2023 | 12.52 | 12.92 | 12.40 | 12.77 | 87,148 | +0.23(+1.83%) |
Oct 09, 2023 | 12.40 | 12.60 | 12.40 | 12.54 | 83,420 | -0.07(-0.56%) |
Oct 06, 2023 | 12.38 | 12.77 | 12.31 | 12.61 | 95,018 | +0.16(+1.29%) |
Oct 05, 2023 | 12.83 | 12.83 | 12.15 | 12.45 | 212,203 | -0.45(-3.49%) |
Oct 04, 2023 | 13.13 | 13.13 | 12.80 | 12.90 | 98,919 | -0.18(-1.38%) |
Oct 03, 2023 | 13.52 | 13.66 | 13.01 | 13.08 | 93,738 | -0.50(-3.68%) |
Oct 02, 2023 | 13.42 | 13.75 | 13.42 | 13.58 | 132,023 | +0.24(+1.80%) |
Sep 29, 2023 | 13.73 | 13.78 | 13.11 | 13.34 | 139,842 | -0.39(-2.84%) |
Sep 28, 2023 | 13.85 | 14.09 | 13.68 | 13.73 | 67,088 | -0.13(-0.94%) |
Sep 27, 2023 | 13.54 | 14.00 | 13.54 | 13.86 | 102,373 | +0.33(+2.44%) |
Sep 26, 2023 | 13.76 | 13.97 | 13.50 | 13.53 | 114,169 | -0.27(-1.96%) |
Sep 25, 2023 | 14.03 | 13.89 | 13.76 | 13.80 | 80,210 | -0.26(-1.85%) |
Sep 22, 2023 | 14.20 | 14.28 | 14.01 | 14.06 | 65,619 | -0.17(-1.19%) |
Sep 21, 2023 | 14.32 | 14.41 | 14.03 | 14.23 | 78,204 | -0.19(-1.32%) |
Sep 20, 2023 | 14.58 | 14.75 | 14.21 | 14.42 | 97,902 | -0.10(-0.69%) |
Sep 19, 2023 | 14.45 | 14.61 | 14.19 | 14.52 | 190,346 | +0.17(+1.18%) |
Sep 18, 2023 | 14.00 | 14.46 | 13.85 | 14.35 | 123,055 | +0.44(+3.16%) |
Sep 15, 2023 | 14.14 | 14.15 | 13.70 | 13.91 | 69,232 | -0.20(-1.42%) |
Sep 14, 2023 | 14.02 | 14.18 | 13.94 | 14.11 | 71,584 | +0.21(+1.51%) |
Sep 13, 2023 | 14.10 | 14.11 | 13.69 | 13.90 | 111,042 | -0.17(-1.21%) |
Sep 12, 2023 | 13.86 | 14.18 | 13.80 | 14.07 | 100,477 | +0.25(+1.81%) |
Sep 11, 2023 | 13.66 | 13.86 | 13.55 | 13.82 | 100,399 | +0.22(+1.62%) |
Sep 08, 2023 | 13.95 | 14.01 | 13.60 | 13.60 | 100,710 | -0.37(-2.65%) |
Sep 07, 2023 | 13.80 | 14.12 | 13.68 | 13.97 | 126,445 | +0.05(+0.36%) |
Sep 06, 2023 | 14.10 | 14.23 | 13.82 | 13.92 | 111,500 | -0.17(-1.21%) |
Sep 05, 2023 | 13.94 | 14.19 | 13.87 | 14.09 | 165,894 | +0.21(+1.51%) |
Sep 01, 2023 | 14.09 | 14.25 | 13.81 | 13.88 | 110,610 | -0.19(-1.35%) |
Aug 31, 2023 | 14.24 | 14.40 | 14.06 | 14.07 | 94,760 | -0.21(-1.47%) |
Aug 30, 2023 | 14.29 | 14.49 | 14.06 | 14.28 | 98,702 | +0.07(+0.49%) |
Aug 29, 2023 | 14.00 | 14.26 | 13.90 | 14.21 | 213,263 | -0.09(-0.63%) |
Aug 28, 2023 | 14.05 | 14.35 | 14.02 | 14.30 | 133,126 | +0.21(+1.49%) |
Aug 25, 2023 | 14.48 | 14.48 | 14.00 | 14.09 | 122,523 | -0.20(-1.40%) |
Aug 24, 2023 | 14.57 | 14.75 | 14.26 | 14.29 | 91,217 | -0.24(-1.65%) |
Aug 23, 2023 | 14.30 | 14.58 | 14.22 | 14.53 | 91,294 | +0.22(+1.54%) |
Aug 22, 2023 | 14.26 | 14.63 | 14.20 | 14.31 | 157,685 | +0.08(+0.56%) |
Aug 21, 2023 | 14.07 | 14.40 | 13.71 | 14.23 | 224,000 | -0.19(-1.32%) |
Aug 18, 2023 | 13.71 | 14.89 | 13.71 | 14.42 | 525,215 | +1.02(+7.61%) |
Aug 17, 2023 | 13.74 | 13.80 | 13.30 | 13.40 | 142,022 | -0.38(-2.76%) |
Aug 16, 2023 | 13.88 | 14.10 | 13.75 | 13.78 | 118,805 | -0.19(-1.36%) |
Aug 15, 2023 | 13.85 | 14.03 | 13.75 | 13.97 | 139,064 | +0.13(+0.94%) |
Aug 14, 2023 | 13.65 | 14.00 | 13.31 | 13.84 | 178,901 | +0.07(+0.51%) |
Aug 11, 2023 | 13.62 | 13.85 | 13.56 | 13.77 | 68,915 | +0.07(+0.51%) |
Aug 10, 2023 | 13.72 | 13.84 | 13.53 | 13.70 | 75,295 | +0.04(+0.29%) |
Aug 09, 2023 | 14.08 | 14.08 | 13.62 | 13.66 | 69,795 | -0.43(-3.05%) |
Aug 08, 2023 | 13.73 | 14.09 | 13.46 | 14.09 | 150,694 | +0.33(+2.40%) |
Aug 07, 2023 | 13.65 | 13.88 | 13.61 | 13.76 | 92,794 | +0.16(+1.18%) |
Aug 04, 2023 | 13.83 | 14.04 | 13.59 | 13.60 | 82,539 | -0.23(-1.66%) |
Aug 03, 2023 | 13.95 | 14.11 | 13.76 | 13.83 | 67,591 | -0.10(-0.72%) |
Aug 02, 2023 | 14.09 | 14.09 | 13.79 | 13.93 | 71,417 | -0.18(-1.28%) |