Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.29 | 14.55 | 14.23 | 14.25 | 15,943 | -0.22(-1.50%) |
Oct 30, 2023 | 14.49 | 14.81 | 14.28 | 14.47 | 9,624 | -0.22(-1.48%) |
Oct 27, 2023 | 14.33 | 14.75 | 14.30 | 14.69 | 43,869 | +0.54(+3.85%) |
Oct 26, 2023 | 14.33 | 14.33 | 13.92 | 14.15 | 49,767 | -0.28(-1.91%) |
Oct 25, 2023 | 14.50 | 14.75 | 14.39 | 14.42 | 54,440 | -0.14(-0.96%) |
Oct 24, 2023 | 15.00 | 15.00 | 14.46 | 14.56 | 20,575 | -0.74(-4.84%) |
Oct 23, 2023 | 15.57 | 15.57 | 15.05 | 15.30 | 14,295 | +0.23(+1.51%) |
Oct 20, 2023 | 15.02 | 15.08 | 14.63 | 15.07 | 16,007 | +0.30(+2.02%) |
Oct 19, 2023 | 14.48 | 14.79 | 14.32 | 14.78 | 35,254 | +0.30(+2.04%) |
Oct 18, 2023 | 14.19 | 14.59 | 14.18 | 14.48 | 15,790 | +0.23(+1.59%) |
Oct 17, 2023 | 14.28 | 14.42 | 14.06 | 14.25 | 23,266 | +0.11(+0.77%) |
Oct 16, 2023 | 14.43 | 14.49 | 14.06 | 14.15 | 14,832 | -0.31(-2.12%) |
Oct 13, 2023 | 14.63 | 14.63 | 14.29 | 14.45 | 18,266 | -0.32(-2.14%) |
Oct 12, 2023 | 14.38 | 14.95 | 14.37 | 14.77 | 17,064 | +0.46(+3.21%) |
Oct 11, 2023 | 14.68 | 14.80 | 14.30 | 14.31 | 14,506 | -0.46(-3.11%) |
Oct 10, 2023 | 15.11 | 15.16 | 14.73 | 14.77 | 20,867 | -0.44(-2.87%) |
Oct 09, 2023 | 15.65 | 15.69 | 15.20 | 15.20 | 10,901 | -0.27(-1.75%) |
Oct 06, 2023 | 16.32 | 16.88 | 15.44 | 15.48 | 31,505 | -0.41(-2.57%) |
Oct 05, 2023 | 15.90 | 16.19 | 15.82 | 15.88 | 22,938 | +0.16(+1.00%) |
Oct 04, 2023 | 15.57 | 16.21 | 15.50 | 15.73 | 41,832 | +0.01(+0.05%) |
Oct 03, 2023 | 16.46 | 16.78 | 15.63 | 15.72 | 90,067 | -0.34(-2.10%) |
Oct 02, 2023 | 15.44 | 16.35 | 15.44 | 16.06 | 93,501 | +1.34(+9.13%) |
Sep 29, 2023 | 14.42 | 14.82 | 14.24 | 14.71 | 28,995 | -0.05(-0.37%) |
Sep 28, 2023 | 13.93 | 14.80 | 13.93 | 14.77 | 31,714 | +0.70(+4.94%) |
Sep 27, 2023 | 13.60 | 14.17 | 13.60 | 14.07 | 17,707 | +0.51(+3.76%) |
Sep 26, 2023 | 12.83 | 13.62 | 12.83 | 13.56 | 28,968 | +0.76(+5.95%) |
Sep 25, 2023 | 12.94 | 12.90 | 12.80 | 12.80 | 13,482 | +0.06(+0.45%) |
Sep 22, 2023 | 12.84 | 12.92 | 12.62 | 12.74 | 29,587 | +0.08(+0.61%) |
Sep 21, 2023 | 12.55 | 12.71 | 12.49 | 12.67 | 17,631 | +0.24(+1.90%) |
Sep 20, 2023 | 12.48 | 12.48 | 12.19 | 12.43 | 19,872 | -0.04(-0.29%) |
Sep 19, 2023 | 12.43 | 12.47 | 12.34 | 12.47 | 42,688 | +0.16(+1.28%) |
Sep 18, 2023 | 12.36 | 12.49 | 12.24 | 12.31 | 45,779 | -0.01(-0.12%) |
Sep 15, 2023 | 12.31 | 12.37 | 12.06 | 12.32 | 30,331 | +0.09(+0.77%) |
Sep 14, 2023 | 12.47 | 12.48 | 12.20 | 12.23 | 64,242 | -0.33(-2.64%) |
Sep 13, 2023 | 12.72 | 12.78 | 12.47 | 12.56 | 68,144 | -0.28(-2.19%) |
Sep 12, 2023 | 12.88 | 12.89 | 12.80 | 12.84 | 21,323 | -0.03(-0.22%) |
Sep 11, 2023 | 12.96 | 12.96 | 12.78 | 12.87 | 2,701 | -0.10(-0.74%) |
Sep 08, 2023 | 13.09 | 13.09 | 12.96 | 12.97 | 2,299 | -0.26(-1.96%) |
Sep 07, 2023 | 13.52 | 13.52 | 13.00 | 13.23 | 18,476 | -0.32(-2.39%) |
Sep 06, 2023 | 13.64 | 13.73 | 13.53 | 13.55 | 8,642 | -0.06(-0.44%) |
Sep 05, 2023 | 13.17 | 13.69 | 13.17 | 13.61 | 7,937 | +0.41(+3.14%) |
Sep 01, 2023 | 14.29 | 14.29 | 12.85 | 13.20 | 14,952 | +0.20(+1.51%) |
Aug 31, 2023 | 12.81 | 13.07 | 12.70 | 13.00 | 8,371 | +0.17(+1.30%) |
Aug 30, 2023 | 12.80 | 12.88 | 12.60 | 12.83 | 14,321 | +0.13(+1.01%) |
Aug 29, 2023 | 12.64 | 12.85 | 12.62 | 12.70 | 5,180 | -0.07(-0.57%) |
Aug 28, 2023 | 12.79 | 12.85 | 12.59 | 12.78 | 4,273 | -0.01(-0.05%) |
Aug 25, 2023 | 12.93 | 12.93 | 12.67 | 12.78 | 20,769 | -0.18(-1.36%) |
Aug 24, 2023 | 12.75 | 12.97 | 12.55 | 12.96 | 13,156 | +0.10(+0.76%) |
Aug 23, 2023 | 12.81 | 12.98 | 12.80 | 12.86 | 4,851 | -0.06(-0.46%) |
Aug 22, 2023 | 12.99 | 13.07 | 12.87 | 12.92 | 43,268 | -0.06(-0.46%) |
Aug 21, 2023 | 13.72 | 13.72 | 12.89 | 12.98 | 84,700 | +0.17(+1.33%) |
Aug 18, 2023 | 12.90 | 12.90 | 12.77 | 12.81 | 7,966 | -0.11(-0.86%) |
Aug 17, 2023 | 12.85 | 12.92 | 12.64 | 12.92 | 2,746 | +0.08(+0.66%) |
Aug 16, 2023 | 12.89 | 12.96 | 12.80 | 12.83 | 3,650 | -0.15(-1.18%) |
Aug 15, 2023 | 12.80 | 12.99 | 12.77 | 12.99 | 7,178 | +0.44(+3.53%) |
Aug 14, 2023 | 12.35 | 12.61 | 12.35 | 12.55 | 1,846 | +0.20(+1.59%) |
Aug 11, 2023 | 12.56 | 12.56 | 12.35 | 12.35 | 874 | -0.12(-0.95%) |
Aug 10, 2023 | 12.37 | 12.53 | 12.37 | 12.47 | 1,744 | +0.09(+0.72%) |
Aug 09, 2023 | 12.43 | 12.43 | 12.38 | 12.38 | 427 | -0.05(-0.40%) |
Aug 08, 2023 | 12.65 | 12.80 | 12.43 | 12.43 | 4,423 | -0.12(-0.94%) |
Aug 07, 2023 | 12.43 | 12.55 | 12.36 | 12.55 | 6,037 | -0.01(-0.08%) |
Aug 04, 2023 | 12.02 | 12.58 | 12.02 | 12.56 | 11,143 | +0.31(+2.57%) |
Aug 03, 2023 | 12.16 | 12.27 | 12.12 | 12.24 | 2,454 | +0.55(+4.67%) |
Aug 02, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 262 | -0.00(-0.03%) |