Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.74 | 13.80 | 13.52 | 13.73 | 1,096,434 | +0.05(+0.35%) |
Oct 30, 2023 | 13.41 | 13.69 | 13.30 | 13.68 | 1,591,353 | +0.39(+2.97%) |
Oct 27, 2023 | 13.26 | 13.30 | 13.00 | 13.29 | 1,363,397 | +0.09(+0.66%) |
Oct 26, 2023 | 13.39 | 13.59 | 13.00 | 13.20 | 1,322,571 | -0.01(-0.07%) |
Oct 25, 2023 | 13.35 | 13.44 | 13.16 | 13.21 | 1,550,711 | -0.25(-1.86%) |
Oct 24, 2023 | 13.33 | 13.53 | 13.22 | 13.46 | 1,011,664 | +0.16(+1.23%) |
Oct 23, 2023 | 13.23 | 13.55 | 13.20 | 13.30 | 1,874,992 | -0.06(-0.43%) |
Oct 20, 2023 | 13.36 | 13.54 | 13.32 | 13.35 | 733,085 | +0.05(+0.36%) |
Oct 19, 2023 | 13.52 | 13.64 | 13.30 | 13.30 | 856,807 | -0.39(-2.88%) |
Oct 18, 2023 | 14.24 | 14.29 | 13.68 | 13.70 | 1,072,965 | -0.63(-4.37%) |
Oct 17, 2023 | 14.32 | 14.60 | 14.27 | 14.33 | 1,309,833 | -0.05(-0.34%) |
Oct 16, 2023 | 14.49 | 14.59 | 14.36 | 14.37 | 1,055,558 | +0.00(+0.00%) |
Oct 13, 2023 | 14.39 | 14.54 | 14.08 | 14.37 | 587,658 | +0.10(+0.67%) |
Oct 12, 2023 | 14.39 | 14.52 | 14.17 | 14.28 | 1,220,085 | -0.46(-3.14%) |
Oct 11, 2023 | 14.73 | 14.81 | 14.62 | 14.74 | 662,186 | +0.13(+0.86%) |
Oct 10, 2023 | 13.96 | 14.67 | 13.96 | 14.62 | 842,673 | -0.03(-0.20%) |
Oct 09, 2023 | 14.39 | 14.75 | 14.39 | 14.64 | 407,015 | +0.17(+1.20%) |
Oct 06, 2023 | 14.45 | 14.57 | 14.30 | 14.47 | 931,574 | -0.10(-0.66%) |
Oct 05, 2023 | 14.57 | 14.72 | 14.50 | 14.57 | 702,004 | +0.00(+0.00%) |
Oct 04, 2023 | 14.68 | 14.79 | 14.46 | 14.57 | 1,019,413 | -0.07(-0.46%) |
Oct 03, 2023 | 14.62 | 14.82 | 14.56 | 14.63 | 781,644 | -0.07(-0.46%) |
Oct 02, 2023 | 14.93 | 15.05 | 14.50 | 14.70 | 1,174,822 | -0.31(-2.05%) |
Sep 29, 2023 | 15.16 | 15.33 | 14.84 | 15.01 | 1,160,334 | +0.00(+0.00%) |
Sep 28, 2023 | 15.07 | 15.18 | 14.95 | 15.01 | 1,068,550 | -0.02(-0.13%) |
Sep 27, 2023 | 15.27 | 15.35 | 14.88 | 15.03 | 1,314,906 | -0.21(-1.39%) |
Sep 26, 2023 | 15.60 | 15.70 | 15.22 | 15.24 | 452,421 | -0.44(-2.83%) |
Sep 25, 2023 | 15.63 | 15.75 | 15.59 | 15.68 | 351,368 | -0.03(-0.18%) |
Sep 22, 2023 | 15.64 | 15.87 | 15.54 | 15.71 | 591,609 | +0.07(+0.43%) |
Sep 21, 2023 | 16.21 | 16.21 | 15.65 | 15.65 | 507,410 | -0.64(-3.91%) |
Sep 20, 2023 | 16.43 | 16.50 | 16.24 | 16.28 | 416,218 | -0.04(-0.24%) |
Sep 19, 2023 | 16.25 | 16.33 | 16.18 | 16.32 | 602,077 | +0.04(+0.24%) |
Sep 18, 2023 | 16.46 | 16.54 | 16.21 | 16.28 | 804,187 | -0.20(-1.23%) |
Sep 15, 2023 | 16.16 | 16.67 | 16.01 | 16.48 | 3,830,135 | +0.27(+1.66%) |
Sep 14, 2023 | 16.29 | 16.39 | 16.19 | 16.21 | 8,601,613 | +0.08(+0.48%) |
Sep 13, 2023 | 16.42 | 16.45 | 16.13 | 16.14 | 452,102 | -0.24(-1.47%) |
Sep 12, 2023 | 16.39 | 16.42 | 16.31 | 16.38 | 327,716 | +0.11(+0.65%) |
Sep 11, 2023 | 16.34 | 16.38 | 16.20 | 16.27 | 337,318 | -0.05(-0.29%) |
Sep 08, 2023 | 16.41 | 16.48 | 16.30 | 16.32 | 287,503 | -0.04(-0.24%) |
Sep 07, 2023 | 16.20 | 16.49 | 16.20 | 16.36 | 462,788 | +0.15(+0.95%) |
Sep 06, 2023 | 16.27 | 16.43 | 16.12 | 16.20 | 552,249 | +0.02(+0.12%) |
Sep 05, 2023 | 16.37 | 16.42 | 16.13 | 16.19 | 586,022 | -0.22(-1.35%) |
Sep 01, 2023 | 16.34 | 16.51 | 16.31 | 16.41 | 692,530 | +0.10(+0.59%) |
Aug 31, 2023 | 16.24 | 16.46 | 16.24 | 16.31 | 735,806 | +0.03(+0.21%) |
Aug 30, 2023 | 16.30 | 16.36 | 16.20 | 16.28 | 645,655 | +0.04(+0.23%) |
Aug 29, 2023 | 16.24 | 16.38 | 16.16 | 16.24 | 757,829 | -0.06(-0.35%) |
Aug 28, 2023 | 16.30 | 16.49 | 16.26 | 16.30 | 285,881 | +0.08(+0.47%) |
Aug 25, 2023 | 16.35 | 16.42 | 16.20 | 16.22 | 543,500 | -0.10(-0.64%) |
Aug 24, 2023 | 16.33 | 16.58 | 16.31 | 16.32 | 312,492 | -0.09(-0.52%) |
Aug 23, 2023 | 16.39 | 16.48 | 16.22 | 16.41 | 289,862 | +0.15(+0.94%) |
Aug 22, 2023 | 16.38 | 16.38 | 16.14 | 16.26 | 401,369 | -0.10(-0.58%) |
Aug 21, 2023 | 16.34 | 16.52 | 16.21 | 16.35 | 977,890 | -0.02(-0.12%) |
Aug 18, 2023 | 15.93 | 16.40 | 15.93 | 16.37 | 515,308 | +0.30(+1.84%) |
Aug 17, 2023 | 16.28 | 16.38 | 16.07 | 16.08 | 395,809 | -0.16(-1.00%) |
Aug 16, 2023 | 16.58 | 16.59 | 16.24 | 16.24 | 487,934 | -0.28(-1.67%) |
Aug 15, 2023 | 16.85 | 16.92 | 16.48 | 16.52 | 902,379 | -0.34(-2.03%) |
Aug 14, 2023 | 17.22 | 17.22 | 16.77 | 16.86 | 395,138 | -0.20(-1.17%) |
Aug 11, 2023 | 16.84 | 17.11 | 16.84 | 17.06 | 800,829 | +0.10(+0.56%) |
Aug 10, 2023 | 16.93 | 17.12 | 16.89 | 16.96 | 574,341 | +0.04(+0.23%) |
Aug 09, 2023 | 16.64 | 16.97 | 16.55 | 16.92 | 482,522 | +0.21(+1.25%) |
Aug 08, 2023 | 16.75 | 16.83 | 16.57 | 16.71 | 314,842 | -0.22(-1.29%) |
Aug 07, 2023 | 16.52 | 17.02 | 16.52 | 16.93 | 610,861 | +0.45(+2.71%) |
Aug 04, 2023 | 16.54 | 16.77 | 16.43 | 16.49 | 637,144 | +0.04(+0.23%) |
Aug 03, 2023 | 16.52 | 16.61 | 16.32 | 16.45 | 527,587 | -0.23(-1.37%) |
Aug 02, 2023 | 16.77 | 16.88 | 16.60 | 16.68 | 321,932 | -0.21(-1.24%) |