Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.33 | 13.41 | 13.26 | 13.41 | 3,093 | -0.07(-0.52%) |
Oct 30, 2023 | 13.44 | 13.49 | 13.44 | 13.48 | 3,491 | +0.15(+1.12%) |
Oct 27, 2023 | 13.41 | 13.41 | 13.28 | 13.33 | 3,098 | +0.17(+1.26%) |
Oct 26, 2023 | 13.26 | 13.26 | 13.16 | 13.16 | 543 | -0.10(-0.77%) |
Oct 25, 2023 | 13.36 | 13.36 | 13.26 | 13.26 | 561 | -0.06(-0.46%) |
Oct 24, 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 227 | +0.11(+0.82%) |
Oct 23, 2023 | 13.19 | 13.30 | 13.19 | 13.21 | 6,760 | +0.02(+0.18%) |
Oct 20, 2023 | 13.16 | 13.20 | 13.16 | 13.19 | 1,424 | -0.01(-0.05%) |
Oct 19, 2023 | 13.44 | 13.44 | 13.17 | 13.20 | 1,825 | -0.06(-0.48%) |
Oct 18, 2023 | 13.46 | 13.46 | 13.24 | 13.26 | 6,548 | -0.26(-1.89%) |
Oct 17, 2023 | 13.56 | 13.60 | 13.52 | 13.52 | 2,315 | -0.05(-0.37%) |
Oct 16, 2023 | 13.53 | 13.57 | 13.46 | 13.57 | 1,527 | +0.09(+0.68%) |
Oct 13, 2023 | 13.61 | 13.61 | 13.46 | 13.48 | 4,129 | +0.01(+0.06%) |
Oct 12, 2023 | 13.55 | 13.55 | 13.44 | 13.47 | 5,558 | -0.08(-0.59%) |
Oct 11, 2023 | 13.61 | 13.61 | 13.55 | 13.55 | 5,613 | -0.21(-1.53%) |
Oct 10, 2023 | 13.80 | 13.82 | 13.74 | 13.76 | 3,223 | +0.08(+0.58%) |
Oct 09, 2023 | 13.62 | 13.68 | 13.62 | 13.68 | 7,240 | +0.06(+0.43%) |
Oct 06, 2023 | 13.62 | 13.62 | 13.59 | 13.62 | 786 | +0.19(+1.40%) |
Oct 05, 2023 | 13.45 | 13.45 | 13.43 | 13.43 | 3,702 | +0.24(+1.86%) |
Oct 04, 2023 | 13.32 | 13.32 | 13.11 | 13.19 | 2,827 | -0.16(-1.23%) |
Oct 03, 2023 | 13.38 | 13.40 | 13.28 | 13.35 | 9,110 | -0.17(-1.26%) |
Oct 02, 2023 | 13.69 | 13.69 | 13.52 | 13.52 | 1,932 | -0.16(-1.14%) |
Sep 29, 2023 | 13.72 | 13.72 | 13.67 | 13.68 | 2,316 | -0.18(-1.26%) |
Sep 28, 2023 | 13.81 | 13.85 | 13.69 | 13.85 | 7,035 | +0.14(+1.03%) |
Sep 27, 2023 | 13.72 | 13.74 | 13.67 | 13.71 | 2,328 | -0.05(-0.33%) |
Sep 26, 2023 | 13.85 | 13.86 | 13.76 | 13.76 | 6,235 | -0.13(-0.92%) |
Sep 25, 2023 | 13.92 | 13.89 | 13.89 | 13.89 | 2,193 | -0.02(-0.16%) |
Sep 22, 2023 | 13.98 | 14.00 | 13.88 | 13.91 | 4,723 | -0.02(-0.12%) |
Sep 21, 2023 | 13.96 | 13.97 | 13.92 | 13.92 | 1,058 | -0.04(-0.30%) |
Sep 20, 2023 | 14.09 | 14.09 | 13.96 | 13.96 | 2,266 | +0.08(+0.55%) |
Sep 19, 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 271 | +0.07(+0.53%) |
Sep 18, 2023 | 13.83 | 13.83 | 13.80 | 13.81 | 484 | +0.01(+0.10%) |
Sep 15, 2023 | 13.83 | 13.83 | 13.80 | 13.80 | 430 | -0.02(-0.15%) |
Sep 14, 2023 | 13.73 | 13.83 | 13.73 | 13.82 | 1,584 | +0.28(+2.05%) |
Sep 13, 2023 | 13.56 | 13.56 | 13.54 | 13.54 | 819 | +0.01(+0.04%) |
Sep 12, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 1,171 | -0.08(-0.57%) |
Sep 11, 2023 | 13.58 | 13.67 | 13.58 | 13.62 | 10,660 | +0.04(+0.27%) |
Sep 08, 2023 | 13.56 | 13.60 | 13.56 | 13.58 | 3,533 | +0.02(+0.13%) |
Sep 07, 2023 | 13.58 | 13.58 | 13.52 | 13.56 | 1,454 | -0.06(-0.41%) |
Sep 06, 2023 | 13.64 | 13.65 | 13.61 | 13.62 | 1,248 | -0.09(-0.68%) |
Sep 05, 2023 | 13.78 | 13.78 | 13.71 | 13.71 | 664 | -0.10(-0.72%) |
Sep 01, 2023 | 13.82 | 13.87 | 13.76 | 13.81 | 3,685 | +0.14(+1.02%) |
Aug 31, 2023 | 13.77 | 13.77 | 13.67 | 13.67 | 1,636 | -0.21(-1.55%) |
Aug 30, 2023 | 13.83 | 13.89 | 13.83 | 13.89 | 3,334 | -0.01(-0.10%) |
Aug 29, 2023 | 14.48 | 14.48 | 13.78 | 13.90 | 17,567 | +0.21(+1.57%) |
Aug 28, 2023 | 13.65 | 13.72 | 13.63 | 13.68 | 10,585 | +0.12(+0.91%) |
Aug 25, 2023 | 13.50 | 13.56 | 13.50 | 13.56 | 412 | +0.07(+0.54%) |
Aug 24, 2023 | 13.64 | 13.64 | 13.49 | 13.49 | 5,911 | -0.06(-0.47%) |
Aug 23, 2023 | 13.69 | 13.71 | 13.55 | 13.55 | 2,305 | -0.04(-0.28%) |
Aug 22, 2023 | 13.67 | 13.68 | 13.58 | 13.59 | 6,933 | -0.08(-0.59%) |
Aug 21, 2023 | 13.73 | 13.73 | 13.67 | 13.67 | 6,175 | -0.06(-0.46%) |
Aug 18, 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 353 | +0.05(+0.40%) |
Aug 17, 2023 | 13.75 | 13.76 | 13.68 | 13.68 | 2,824 | -0.03(-0.23%) |
Aug 16, 2023 | 13.86 | 13.89 | 13.71 | 13.71 | 4,663 | -0.27(-1.94%) |
Aug 15, 2023 | 13.97 | 14.03 | 13.93 | 13.98 | 7,516 | -0.04(-0.29%) |
Aug 14, 2023 | 13.94 | 14.02 | 13.94 | 14.02 | 2,657 | +0.02(+0.11%) |
Aug 11, 2023 | 14.01 | 14.05 | 14.00 | 14.00 | 1,622 | -0.10(-0.74%) |
Aug 10, 2023 | 14.27 | 14.27 | 14.11 | 14.11 | 1,844 | -0.05(-0.33%) |
Aug 09, 2023 | 14.13 | 14.16 | 14.08 | 14.16 | 16,759 | -0.06(-0.43%) |
Aug 08, 2023 | 14.12 | 14.23 | 14.11 | 14.22 | 7,571 | +0.02(+0.13%) |
Aug 07, 2023 | 14.24 | 14.24 | 14.14 | 14.20 | 2,595 | +0.05(+0.34%) |
Aug 04, 2023 | 14.23 | 14.29 | 14.15 | 14.15 | 4,403 | -0.07(-0.46%) |
Aug 03, 2023 | 14.10 | 14.22 | 14.10 | 14.22 | 2,509 | +0.15(+1.10%) |
Aug 02, 2023 | 14.00 | 14.07 | 13.86 | 14.06 | 4,537 | -0.13(-0.90%) |