Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.50 | 14.89 | 14.40 | 14.64 | 35,304 | -0.12(-0.81%) |
Oct 30, 2023 | 14.90 | 14.90 | 14.65 | 14.76 | 8,137 | -0.07(-0.47%) |
Oct 27, 2023 | 15.00 | 15.00 | 14.60 | 14.83 | 9,870 | -0.08(-0.54%) |
Oct 26, 2023 | 14.85 | 15.17 | 14.64 | 14.91 | 11,902 | +0.16(+1.08%) |
Oct 25, 2023 | 14.60 | 14.97 | 14.59 | 14.75 | 32,505 | +0.11(+0.75%) |
Oct 24, 2023 | 14.78 | 14.90 | 14.56 | 14.64 | 20,425 | +0.02(+0.14%) |
Oct 23, 2023 | 14.45 | 14.79 | 14.45 | 14.62 | 9,381 | -0.06(-0.41%) |
Oct 20, 2023 | 14.71 | 15.22 | 14.52 | 14.68 | 23,223 | +0.02(+0.14%) |
Oct 19, 2023 | 14.41 | 14.89 | 14.41 | 14.66 | 18,458 | +0.09(+0.62%) |
Oct 18, 2023 | 14.93 | 14.93 | 14.35 | 14.57 | 21,596 | -0.13(-0.88%) |
Oct 17, 2023 | 14.89 | 15.15 | 14.62 | 14.70 | 20,272 | -0.13(-0.88%) |
Oct 16, 2023 | 15.03 | 15.24 | 14.72 | 14.83 | 82,667 | -0.11(-0.74%) |
Oct 13, 2023 | 14.01 | 15.19 | 13.81 | 14.94 | 51,273 | +0.75(+5.29%) |
Oct 12, 2023 | 15.00 | 15.04 | 14.08 | 14.19 | 18,488 | -0.72(-4.83%) |
Oct 11, 2023 | 14.84 | 15.65 | 14.47 | 14.91 | 126,829 | +0.31(+2.12%) |
Oct 10, 2023 | 13.92 | 14.81 | 13.64 | 14.60 | 51,196 | +0.80(+5.80%) |
Oct 09, 2023 | 13.19 | 13.89 | 13.19 | 13.80 | 17,132 | +0.06(+0.44%) |
Oct 06, 2023 | 13.20 | 13.97 | 13.11 | 13.74 | 16,799 | +0.35(+2.61%) |
Oct 05, 2023 | 12.87 | 13.58 | 12.76 | 13.39 | 29,015 | +0.54(+4.20%) |
Oct 04, 2023 | 12.81 | 13.17 | 12.44 | 12.85 | 12,512 | -0.04(-0.31%) |
Oct 03, 2023 | 12.97 | 13.42 | 12.25 | 12.89 | 43,032 | +0.01(+0.08%) |
Oct 02, 2023 | 13.10 | 13.29 | 12.59 | 12.88 | 10,247 | -0.37(-2.79%) |
Sep 29, 2023 | 13.36 | 13.70 | 13.10 | 13.25 | 13,703 | +0.03(+0.23%) |
Sep 28, 2023 | 13.22 | 13.60 | 12.98 | 13.22 | 15,155 | +0.17(+1.30%) |
Sep 27, 2023 | 12.17 | 13.45 | 12.17 | 13.05 | 40,545 | +0.24(+1.87%) |
Sep 26, 2023 | 12.48 | 13.44 | 12.48 | 12.81 | 15,761 | +0.30(+2.40%) |
Sep 25, 2023 | 12.91 | 12.74 | 12.41 | 12.51 | 20,644 | -0.26(-2.04%) |
Sep 22, 2023 | 13.33 | 13.49 | 12.67 | 12.77 | 17,460 | -0.57(-4.27%) |
Sep 21, 2023 | 13.20 | 13.60 | 12.90 | 13.34 | 28,515 | +0.09(+0.68%) |
Sep 20, 2023 | 13.17 | 13.42 | 13.02 | 13.25 | 22,238 | -0.11(-0.82%) |
Sep 19, 2023 | 13.22 | 13.45 | 12.95 | 13.36 | 27,311 | +0.18(+1.37%) |
Sep 18, 2023 | 13.12 | 13.49 | 12.85 | 13.18 | 30,722 | +0.03(+0.23%) |
Sep 15, 2023 | 11.84 | 13.40 | 11.58 | 13.15 | 141,606 | +1.26(+10.60%) |
Sep 14, 2023 | 11.76 | 12.16 | 11.76 | 11.89 | 25,599 | +0.14(+1.19%) |
Sep 13, 2023 | 12.66 | 12.66 | 11.75 | 11.75 | 24,404 | -0.85(-6.75%) |
Sep 12, 2023 | 12.47 | 12.86 | 12.44 | 12.60 | 8,744 | +0.04(+0.32%) |
Sep 11, 2023 | 12.72 | 12.90 | 12.53 | 12.56 | 13,114 | -0.17(-1.34%) |
Sep 08, 2023 | 13.00 | 13.00 | 12.63 | 12.73 | 10,584 | -0.18(-1.39%) |
Sep 07, 2023 | 12.82 | 13.00 | 12.65 | 12.91 | 11,167 | +0.31(+2.46%) |
Sep 06, 2023 | 13.06 | 13.35 | 12.54 | 12.60 | 19,199 | -0.36(-2.78%) |
Sep 05, 2023 | 13.88 | 13.92 | 12.90 | 12.96 | 47,491 | -0.79(-5.75%) |
Sep 01, 2023 | 14.24 | 14.50 | 13.52 | 13.75 | 49,736 | -0.03(-0.22%) |
Aug 31, 2023 | 14.31 | 14.31 | 13.78 | 13.78 | 13,201 | -0.28(-1.99%) |
Aug 30, 2023 | 14.49 | 14.51 | 14.06 | 14.06 | 18,779 | -0.23(-1.61%) |
Aug 29, 2023 | 14.51 | 14.61 | 14.09 | 14.29 | 30,282 | -0.22(-1.52%) |
Aug 28, 2023 | 14.16 | 14.70 | 13.89 | 14.51 | 26,763 | +0.18(+1.26%) |
Aug 25, 2023 | 15.23 | 15.41 | 14.28 | 14.33 | 22,059 | -0.67(-4.47%) |
Aug 24, 2023 | 15.33 | 15.45 | 14.99 | 15.00 | 17,754 | -0.21(-1.38%) |
Aug 23, 2023 | 15.07 | 15.39 | 15.06 | 15.21 | 47,503 | +0.15(+1.00%) |
Aug 22, 2023 | 15.83 | 15.83 | 15.03 | 15.06 | 37,368 | -0.66(-4.20%) |
Aug 21, 2023 | 15.20 | 15.95 | 14.96 | 15.72 | 86,733 | +0.56(+3.69%) |
Aug 18, 2023 | 14.62 | 15.29 | 14.39 | 15.16 | 85,614 | +0.56(+3.84%) |
Aug 17, 2023 | 14.63 | 15.33 | 14.15 | 14.60 | 145,043 | -0.15(-1.02%) |
Aug 16, 2023 | 14.79 | 14.95 | 14.17 | 14.75 | 57,925 | +0.24(+1.65%) |
Aug 15, 2023 | 14.06 | 15.02 | 14.01 | 14.51 | 84,631 | +0.45(+3.20%) |
Aug 14, 2023 | 14.43 | 14.71 | 13.50 | 14.06 | 36,510 | -0.36(-2.50%) |
Aug 11, 2023 | 14.90 | 15.00 | 14.10 | 14.42 | 46,039 | -0.49(-3.29%) |
Aug 10, 2023 | 14.88 | 15.14 | 14.68 | 14.91 | 44,018 | -0.29(-1.91%) |
Aug 09, 2023 | 15.72 | 15.72 | 15.08 | 15.20 | 28,170 | -0.31(-2.00%) |
Aug 08, 2023 | 15.45 | 15.60 | 15.05 | 15.51 | 98,399 | +0.13(+0.85%) |
Aug 07, 2023 | 14.78 | 15.43 | 14.78 | 15.38 | 65,995 | +0.65(+4.41%) |
Aug 04, 2023 | 15.42 | 15.47 | 14.55 | 14.73 | 15,067 | -0.67(-4.35%) |
Aug 03, 2023 | 15.19 | 15.48 | 14.95 | 15.40 | 28,730 | +0.21(+1.38%) |
Aug 02, 2023 | 14.89 | 15.29 | 14.72 | 15.19 | 22,718 | +0.22(+1.47%) |