Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.67 | 12.81 | 12.56 | 12.66 | 1,269,832 | +0.05(+0.40%) |
Oct 30, 2023 | 12.63 | 12.94 | 12.47 | 12.61 | 1,111,668 | +0.10(+0.80%) |
Oct 27, 2023 | 12.69 | 12.69 | 12.34 | 12.51 | 767,702 | -0.17(-1.34%) |
Oct 26, 2023 | 12.77 | 12.96 | 12.56 | 12.68 | 1,063,692 | -0.02(-0.16%) |
Oct 25, 2023 | 12.88 | 12.94 | 12.67 | 12.70 | 829,122 | -0.31(-2.38%) |
Oct 24, 2023 | 13.03 | 13.25 | 12.98 | 13.01 | 649,680 | +0.05(+0.39%) |
Oct 23, 2023 | 13.15 | 13.28 | 12.91 | 12.96 | 767,408 | -0.21(-1.59%) |
Oct 20, 2023 | 13.54 | 13.71 | 13.12 | 13.17 | 922,340 | -0.40(-2.95%) |
Oct 19, 2023 | 13.78 | 13.83 | 13.35 | 13.57 | 1,342,157 | -0.28(-2.02%) |
Oct 18, 2023 | 14.12 | 14.12 | 13.80 | 13.85 | 831,516 | -0.37(-2.60%) |
Oct 17, 2023 | 13.46 | 14.80 | 13.46 | 14.22 | 1,667,271 | +0.64(+4.71%) |
Oct 16, 2023 | 13.50 | 14.03 | 13.35 | 13.58 | 1,136,843 | +0.22(+1.65%) |
Oct 13, 2023 | 13.12 | 13.36 | 12.99 | 13.36 | 1,007,955 | +0.15(+1.14%) |
Oct 12, 2023 | 13.52 | 13.54 | 13.16 | 13.21 | 1,057,140 | -0.30(-2.22%) |
Oct 11, 2023 | 14.36 | 14.48 | 13.33 | 13.51 | 1,281,264 | -0.82(-5.72%) |
Oct 10, 2023 | 14.18 | 14.71 | 14.11 | 14.33 | 931,184 | +0.14(+0.99%) |
Oct 09, 2023 | 14.40 | 14.40 | 14.03 | 14.19 | 582,219 | -0.23(-1.60%) |
Oct 06, 2023 | 14.30 | 14.58 | 13.97 | 14.42 | 982,061 | +0.07(+0.49%) |
Oct 05, 2023 | 14.58 | 14.74 | 14.26 | 14.35 | 826,354 | -0.22(-1.51%) |
Oct 04, 2023 | 14.58 | 14.63 | 14.30 | 14.57 | 1,451,107 | +0.02(+0.14%) |
Oct 03, 2023 | 14.56 | 14.67 | 14.40 | 14.55 | 876,324 | -0.13(-0.89%) |
Oct 02, 2023 | 14.84 | 14.93 | 14.49 | 14.68 | 1,145,077 | -0.30(-2.00%) |
Sep 29, 2023 | 15.51 | 15.51 | 14.64 | 14.98 | 1,427,569 | -0.27(-1.77%) |
Sep 28, 2023 | 15.09 | 15.27 | 14.98 | 15.25 | 592,329 | +0.19(+1.26%) |
Sep 27, 2023 | 15.34 | 15.37 | 14.99 | 15.06 | 571,231 | -0.20(-1.31%) |
Sep 26, 2023 | 15.33 | 15.50 | 15.12 | 15.26 | 546,734 | -0.13(-0.84%) |
Sep 25, 2023 | 15.24 | 15.42 | 15.34 | 15.39 | 366,397 | +0.01(+0.07%) |
Sep 22, 2023 | 15.20 | 15.52 | 15.14 | 15.38 | 801,664 | +0.24(+1.59%) |
Sep 21, 2023 | 15.16 | 15.18 | 14.93 | 15.14 | 674,926 | -0.17(-1.11%) |
Sep 20, 2023 | 15.35 | 15.57 | 15.29 | 15.31 | 675,503 | +0.01(+0.07%) |
Sep 19, 2023 | 15.26 | 15.43 | 15.10 | 15.30 | 786,328 | -0.03(-0.20%) |
Sep 18, 2023 | 15.58 | 15.58 | 15.29 | 15.33 | 641,690 | -0.22(-1.41%) |
Sep 15, 2023 | 15.32 | 15.62 | 15.16 | 15.55 | 1,804,209 | +0.28(+1.83%) |
Sep 14, 2023 | 15.07 | 15.55 | 15.02 | 15.27 | 1,166,249 | +0.35(+2.35%) |
Sep 13, 2023 | 14.77 | 14.99 | 14.68 | 14.92 | 518,282 | +0.09(+0.61%) |
Sep 12, 2023 | 14.86 | 15.07 | 14.79 | 14.83 | 532,753 | -0.12(-0.80%) |
Sep 11, 2023 | 14.45 | 14.97 | 14.34 | 14.95 | 977,427 | +0.55(+3.82%) |
Sep 08, 2023 | 14.63 | 14.63 | 14.32 | 14.40 | 882,910 | -0.26(-1.77%) |
Sep 07, 2023 | 15.04 | 15.10 | 14.59 | 14.66 | 767,974 | -0.55(-3.62%) |
Sep 06, 2023 | 15.27 | 15.29 | 15.10 | 15.21 | 663,557 | -0.08(-0.52%) |
Sep 05, 2023 | 15.85 | 15.88 | 15.27 | 15.29 | 967,634 | -0.71(-4.44%) |
Sep 01, 2023 | 16.29 | 16.57 | 15.94 | 16.00 | 636,945 | -0.14(-0.87%) |
Aug 31, 2023 | 16.45 | 16.52 | 16.03 | 16.14 | 479,619 | -0.27(-1.65%) |
Aug 30, 2023 | 16.45 | 16.66 | 16.38 | 16.41 | 317,372 | -0.02(-0.12%) |
Aug 29, 2023 | 16.25 | 16.49 | 16.12 | 16.43 | 1,132,634 | +0.20(+1.23%) |
Aug 28, 2023 | 16.09 | 16.40 | 16.09 | 16.23 | 297,689 | +0.16(+1.00%) |
Aug 25, 2023 | 16.24 | 16.41 | 15.98 | 16.07 | 783,479 | -0.17(-1.05%) |
Aug 24, 2023 | 16.49 | 16.58 | 16.18 | 16.24 | 571,085 | -0.33(-1.99%) |
Aug 23, 2023 | 16.57 | 16.62 | 16.40 | 16.57 | 524,934 | +0.18(+1.10%) |
Aug 22, 2023 | 16.47 | 16.56 | 16.23 | 16.39 | 361,648 | -0.03(-0.18%) |
Aug 21, 2023 | 16.22 | 16.66 | 16.15 | 16.42 | 676,176 | +0.20(+1.23%) |
Aug 18, 2023 | 15.88 | 16.36 | 15.84 | 16.22 | 783,460 | +0.17(+1.06%) |
Aug 17, 2023 | 16.21 | 16.24 | 16.03 | 16.05 | 393,919 | -0.16(-0.99%) |
Aug 16, 2023 | 16.41 | 16.42 | 16.09 | 16.21 | 522,661 | -0.28(-1.70%) |
Aug 15, 2023 | 16.78 | 16.79 | 16.45 | 16.49 | 795,805 | -0.35(-2.08%) |
Aug 14, 2023 | 16.94 | 17.00 | 16.71 | 16.84 | 526,036 | -0.17(-1.00%) |
Aug 11, 2023 | 16.91 | 17.14 | 16.83 | 17.01 | 640,853 | +0.00(+0.00%) |
Aug 10, 2023 | 17.09 | 17.36 | 16.66 | 17.01 | 1,287,536 | -0.05(-0.29%) |
Aug 09, 2023 | 17.06 | 17.41 | 16.88 | 17.06 | 873,183 | -0.11(-0.64%) |
Aug 08, 2023 | 16.74 | 17.22 | 16.69 | 17.17 | 808,786 | +0.28(+1.66%) |
Aug 07, 2023 | 17.77 | 17.77 | 16.88 | 16.89 | 1,477,282 | -0.91(-5.11%) |
Aug 04, 2023 | 17.61 | 17.83 | 17.01 | 17.80 | 1,251,207 | +0.22(+1.25%) |
Aug 03, 2023 | 17.00 | 18.40 | 15.82 | 17.58 | 2,648,444 | -0.90(-4.87%) |
Aug 02, 2023 | 18.64 | 18.71 | 18.16 | 18.48 | 1,264,767 | -0.36(-1.91%) |