Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.75 | 15.15 | 14.75 | 15.01 | 304,820 | +0.29(+1.95%) |
Oct 30, 2023 | 14.15 | 14.82 | 13.81 | 14.73 | 307,045 | +1.21(+8.94%) |
Oct 27, 2023 | 13.72 | 13.76 | 13.28 | 13.52 | 415,657 | -0.38(-2.76%) |
Oct 26, 2023 | 13.76 | 13.92 | 13.61 | 13.90 | 199,910 | +0.29(+2.11%) |
Oct 25, 2023 | 13.59 | 13.87 | 13.59 | 13.61 | 263,778 | +0.10(+0.71%) |
Oct 24, 2023 | 13.44 | 13.67 | 13.38 | 13.52 | 298,498 | +0.19(+1.44%) |
Oct 23, 2023 | 13.04 | 13.38 | 13.01 | 13.33 | 180,117 | +0.23(+1.76%) |
Oct 20, 2023 | 13.25 | 13.27 | 13.03 | 13.10 | 264,184 | -0.12(-0.87%) |
Oct 19, 2023 | 13.24 | 13.30 | 13.00 | 13.21 | 286,671 | -0.10(-0.72%) |
Oct 18, 2023 | 13.58 | 13.58 | 13.25 | 13.31 | 199,237 | -0.35(-2.60%) |
Oct 17, 2023 | 13.26 | 13.72 | 13.26 | 13.66 | 324,458 | +0.35(+2.67%) |
Oct 16, 2023 | 13.21 | 13.38 | 13.14 | 13.31 | 149,666 | +0.15(+1.17%) |
Oct 13, 2023 | 13.45 | 13.53 | 12.96 | 13.15 | 145,745 | -0.21(-1.58%) |
Oct 12, 2023 | 13.20 | 13.38 | 13.13 | 13.37 | 162,128 | +0.06(+0.43%) |
Oct 11, 2023 | 13.02 | 13.39 | 13.02 | 13.31 | 247,019 | +0.37(+2.89%) |
Oct 10, 2023 | 13.05 | 13.17 | 12.90 | 12.93 | 392,494 | -0.10(-0.74%) |
Oct 09, 2023 | 12.88 | 13.27 | 12.73 | 13.03 | 246,624 | +0.03(+0.22%) |
Oct 06, 2023 | 12.85 | 13.03 | 12.56 | 13.00 | 363,492 | +0.08(+0.59%) |
Oct 05, 2023 | 13.09 | 13.26 | 12.92 | 12.92 | 231,898 | -0.20(-1.53%) |
Oct 04, 2023 | 13.16 | 13.30 | 13.01 | 13.13 | 168,919 | -0.03(-0.22%) |
Oct 03, 2023 | 13.07 | 13.21 | 13.02 | 13.15 | 250,163 | +0.07(+0.51%) |
Oct 02, 2023 | 13.38 | 13.38 | 13.00 | 13.09 | 273,239 | -0.35(-2.64%) |
Sep 29, 2023 | 13.24 | 13.45 | 13.04 | 13.44 | 450,171 | +0.26(+1.96%) |
Sep 28, 2023 | 13.26 | 13.49 | 13.04 | 13.18 | 296,245 | -0.04(-0.29%) |
Sep 27, 2023 | 13.20 | 13.36 | 12.92 | 13.22 | 352,076 | +0.09(+0.66%) |
Sep 26, 2023 | 12.97 | 13.31 | 12.87 | 13.14 | 635,782 | +0.16(+1.26%) |
Sep 25, 2023 | 12.74 | 12.98 | 12.83 | 12.97 | 241,619 | +0.13(+1.05%) |
Sep 22, 2023 | 12.63 | 12.89 | 12.60 | 12.84 | 338,444 | +0.26(+2.06%) |
Sep 21, 2023 | 12.33 | 12.72 | 12.33 | 12.58 | 513,975 | +0.20(+1.63%) |
Sep 20, 2023 | 12.81 | 12.90 | 12.35 | 12.38 | 292,003 | -0.35(-2.71%) |
Sep 19, 2023 | 12.63 | 12.85 | 12.51 | 12.72 | 313,429 | +0.11(+0.84%) |
Sep 18, 2023 | 12.60 | 12.89 | 12.35 | 12.62 | 576,176 | +0.19(+1.54%) |
Sep 15, 2023 | 12.54 | 12.71 | 12.28 | 12.43 | 7,139,941 | -0.28(-2.19%) |
Sep 14, 2023 | 12.67 | 13.05 | 12.31 | 12.70 | 755,978 | +0.16(+1.30%) |
Sep 13, 2023 | 12.21 | 12.61 | 12.00 | 12.54 | 527,928 | +0.34(+2.75%) |
Sep 12, 2023 | 11.96 | 12.39 | 11.92 | 12.21 | 871,544 | +0.11(+0.87%) |
Sep 11, 2023 | 11.93 | 12.16 | 11.68 | 12.10 | 527,704 | +0.21(+1.77%) |
Sep 08, 2023 | 11.59 | 12.23 | 11.37 | 11.89 | 805,222 | +0.30(+2.56%) |
Sep 07, 2023 | 11.53 | 11.85 | 11.42 | 11.59 | 604,253 | +0.06(+0.50%) |
Sep 06, 2023 | 11.89 | 11.97 | 11.31 | 11.53 | 715,329 | -0.33(-2.75%) |
Sep 05, 2023 | 11.45 | 11.90 | 10.70 | 11.86 | 1,571,852 | -0.35(-2.83%) |
Sep 01, 2023 | 12.27 | 12.45 | 12.14 | 12.21 | 207,716 | +0.07(+0.55%) |
Aug 31, 2023 | 12.46 | 12.70 | 12.12 | 12.14 | 222,459 | -0.41(-3.29%) |
Aug 30, 2023 | 12.13 | 12.96 | 12.13 | 12.55 | 387,239 | +0.32(+2.59%) |
Aug 29, 2023 | 11.76 | 12.32 | 11.76 | 12.23 | 325,755 | +0.52(+4.42%) |
Aug 28, 2023 | 12.40 | 12.45 | 11.52 | 11.72 | 377,864 | -0.60(-4.90%) |
Aug 25, 2023 | 12.80 | 12.93 | 12.30 | 12.32 | 187,717 | -0.39(-3.09%) |
Aug 24, 2023 | 12.83 | 13.09 | 12.60 | 12.71 | 168,992 | -0.27(-2.07%) |
Aug 23, 2023 | 12.89 | 13.18 | 12.89 | 12.98 | 202,213 | +0.14(+1.12%) |
Aug 22, 2023 | 12.97 | 13.15 | 12.83 | 12.84 | 181,114 | -0.07(-0.52%) |
Aug 21, 2023 | 13.16 | 13.33 | 12.83 | 12.91 | 239,930 | -0.18(-1.39%) |
Aug 18, 2023 | 13.06 | 13.41 | 13.06 | 13.09 | 202,639 | -0.05(-0.37%) |
Aug 17, 2023 | 13.44 | 13.54 | 13.11 | 13.14 | 147,131 | -0.21(-1.58%) |
Aug 16, 2023 | 13.48 | 13.76 | 13.31 | 13.35 | 181,109 | -0.13(-1.00%) |
Aug 15, 2023 | 13.36 | 13.61 | 13.26 | 13.48 | 186,112 | +0.00(+0.00%) |
Aug 14, 2023 | 13.55 | 13.69 | 13.29 | 13.48 | 209,373 | -0.10(-0.71%) |
Aug 11, 2023 | 13.33 | 13.93 | 13.27 | 13.58 | 228,504 | +0.24(+1.80%) |
Aug 10, 2023 | 13.80 | 14.00 | 13.32 | 13.34 | 288,675 | -0.38(-2.80%) |
Aug 09, 2023 | 13.77 | 14.25 | 13.62 | 13.72 | 338,960 | -0.18(-1.31%) |
Aug 08, 2023 | 13.98 | 14.25 | 13.82 | 13.90 | 286,298 | -0.09(-0.62%) |
Aug 07, 2023 | 13.84 | 14.14 | 13.79 | 13.99 | 227,199 | +0.24(+1.74%) |
Aug 04, 2023 | 14.29 | 14.37 | 13.74 | 13.75 | 220,810 | -0.42(-2.98%) |
Aug 03, 2023 | 14.09 | 14.48 | 14.09 | 14.17 | 164,600 | -0.01(-0.07%) |
Aug 02, 2023 | 14.35 | 14.61 | 14.15 | 14.18 | 160,452 | -0.38(-2.61%) |