Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.20 | 15.47 | 15.20 | 15.39 | 176,071 | +0.13(+0.84%) |
Oct 30, 2023 | 15.11 | 15.37 | 15.11 | 15.26 | 153,027 | +0.21(+1.38%) |
Oct 27, 2023 | 15.12 | 15.17 | 14.96 | 15.05 | 175,628 | -0.12(-0.78%) |
Oct 26, 2023 | 15.07 | 15.17 | 14.97 | 15.17 | 153,148 | +0.05(+0.33%) |
Oct 25, 2023 | 15.23 | 15.30 | 15.03 | 15.12 | 142,868 | -0.10(-0.65%) |
Oct 24, 2023 | 15.28 | 15.33 | 15.14 | 15.22 | 173,518 | -0.03(-0.19%) |
Oct 23, 2023 | 15.25 | 15.43 | 15.17 | 15.25 | 149,871 | -0.05(-0.32%) |
Oct 20, 2023 | 15.35 | 15.55 | 15.22 | 15.30 | 157,980 | -0.04(-0.26%) |
Oct 19, 2023 | 15.43 | 15.60 | 15.26 | 15.34 | 167,316 | -0.04(-0.26%) |
Oct 18, 2023 | 15.51 | 15.60 | 15.38 | 15.38 | 258,232 | -0.15(-0.96%) |
Oct 17, 2023 | 15.41 | 15.71 | 15.40 | 15.53 | 307,773 | +0.11(+0.71%) |
Oct 16, 2023 | 15.45 | 15.55 | 15.39 | 15.42 | 224,730 | +0.01(+0.06%) |
Oct 13, 2023 | 15.60 | 15.60 | 15.26 | 15.41 | 284,699 | -0.19(-1.21%) |
Oct 12, 2023 | 15.40 | 15.61 | 15.35 | 15.60 | 338,810 | +0.17(+1.09%) |
Oct 11, 2023 | 15.53 | 15.57 | 15.27 | 15.43 | 165,554 | -0.06(-0.38%) |
Oct 10, 2023 | 15.59 | 15.71 | 15.47 | 15.49 | 243,706 | -0.10(-0.64%) |
Oct 09, 2023 | 15.50 | 15.61 | 15.49 | 15.59 | 205,679 | +0.00(+0.00%) |
Oct 06, 2023 | 15.50 | 15.72 | 15.45 | 15.59 | 246,036 | +0.04(+0.25%) |
Oct 05, 2023 | 15.48 | 15.66 | 15.45 | 15.55 | 298,928 | +0.04(+0.26%) |
Oct 04, 2023 | 15.28 | 15.51 | 15.15 | 15.51 | 238,904 | +0.16(+1.03%) |
Oct 03, 2023 | 15.37 | 15.56 | 15.26 | 15.35 | 181,578 | -0.10(-0.64%) |
Oct 02, 2023 | 15.51 | 15.59 | 15.37 | 15.45 | 234,120 | +0.10(+0.65%) |
Sep 29, 2023 | 15.40 | 15.43 | 15.24 | 15.35 | 170,378 | +0.00(+0.00%) |
Sep 28, 2023 | 15.41 | 15.53 | 15.24 | 15.35 | 219,430 | -0.03(-0.19%) |
Sep 27, 2023 | 15.48 | 15.56 | 15.25 | 15.38 | 160,406 | +0.04(+0.26%) |
Sep 26, 2023 | 15.42 | 15.59 | 15.27 | 15.34 | 207,342 | -0.10(-0.64%) |
Sep 25, 2023 | 15.07 | 15.52 | 15.39 | 15.44 | 217,687 | +0.39(+2.57%) |
Sep 22, 2023 | 15.22 | 15.35 | 15.05 | 15.05 | 95,056 | -0.15(-0.98%) |
Sep 21, 2023 | 14.95 | 15.43 | 14.95 | 15.20 | 260,801 | +0.24(+1.59%) |
Sep 20, 2023 | 15.02 | 15.12 | 14.95 | 14.97 | 418,362 | -0.02(-0.13%) |
Sep 19, 2023 | 15.04 | 15.08 | 14.89 | 14.99 | 169,452 | +0.04(+0.27%) |
Sep 18, 2023 | 14.80 | 15.02 | 14.76 | 14.95 | 125,610 | +0.20(+1.34%) |
Sep 15, 2023 | 14.76 | 14.86 | 14.63 | 14.75 | 451,123 | -0.01(-0.07%) |
Sep 14, 2023 | 14.74 | 15.05 | 14.63 | 14.76 | 221,689 | +0.17(+1.15%) |
Sep 13, 2023 | 14.52 | 14.61 | 14.33 | 14.59 | 185,876 | +0.07(+0.48%) |
Sep 12, 2023 | 14.56 | 14.69 | 14.49 | 14.52 | 237,459 | -0.10(-0.68%) |
Sep 11, 2023 | 14.62 | 14.76 | 14.56 | 14.62 | 111,719 | +0.03(+0.20%) |
Sep 08, 2023 | 14.70 | 14.70 | 14.51 | 14.59 | 194,940 | -0.15(-1.01%) |
Sep 07, 2023 | 14.92 | 14.92 | 14.49 | 14.74 | 275,862 | -0.20(-1.33%) |
Sep 06, 2023 | 15.07 | 15.07 | 14.82 | 14.94 | 225,580 | -0.06(-0.40%) |
Sep 05, 2023 | 14.95 | 15.12 | 14.85 | 15.00 | 198,548 | -0.06(-0.39%) |
Sep 01, 2023 | 15.04 | 15.16 | 14.97 | 15.05 | 110,734 | +0.01(+0.07%) |
Aug 31, 2023 | 15.41 | 15.59 | 15.00 | 15.04 | 219,455 | -0.34(-2.19%) |
Aug 30, 2023 | 15.12 | 15.38 | 15.06 | 15.38 | 214,386 | +0.27(+1.77%) |
Aug 29, 2023 | 15.16 | 15.17 | 15.01 | 15.11 | 298,671 | -0.06(-0.39%) |
Aug 28, 2023 | 15.11 | 15.35 | 15.11 | 15.17 | 102,814 | -0.05(-0.33%) |
Aug 25, 2023 | 15.33 | 15.38 | 15.18 | 15.22 | 116,746 | -0.04(-0.26%) |
Aug 24, 2023 | 15.39 | 15.47 | 15.20 | 15.26 | 157,299 | -0.19(-1.22%) |
Aug 23, 2023 | 15.52 | 15.53 | 15.31 | 15.45 | 144,867 | +0.01(+0.06%) |
Aug 22, 2023 | 15.41 | 15.54 | 15.22 | 15.44 | 186,763 | +0.02(+0.13%) |
Aug 21, 2023 | 15.99 | 16.01 | 15.42 | 15.42 | 227,302 | -0.57(-3.58%) |
Aug 18, 2023 | 15.85 | 16.02 | 15.85 | 15.99 | 222,675 | +0.09(+0.56%) |
Aug 17, 2023 | 15.95 | 16.00 | 15.62 | 15.90 | 405,291 | -0.04(-0.25%) |
Aug 16, 2023 | 15.89 | 16.02 | 15.88 | 15.94 | 96,478 | +0.03(+0.19%) |
Aug 15, 2023 | 15.91 | 15.98 | 15.83 | 15.91 | 104,038 | -0.06(-0.37%) |
Aug 14, 2023 | 15.98 | 16.02 | 15.85 | 15.97 | 111,912 | -0.07(-0.43%) |
Aug 11, 2023 | 16.02 | 16.11 | 15.97 | 16.04 | 97,764 | -0.07(-0.43%) |
Aug 10, 2023 | 16.21 | 16.31 | 16.06 | 16.11 | 142,997 | -0.06(-0.37%) |
Aug 09, 2023 | 16.21 | 16.29 | 16.12 | 16.17 | 186,650 | -0.07(-0.42%) |
Aug 08, 2023 | 16.16 | 16.39 | 16.14 | 16.24 | 244,855 | -0.03(-0.18%) |
Aug 07, 2023 | 16.19 | 16.52 | 16.19 | 16.27 | 482,608 | +0.24(+1.48%) |
Aug 04, 2023 | 16.03 | 16.25 | 15.98 | 16.03 | 288,626 | +0.00(+0.00%) |
Aug 03, 2023 | 15.83 | 16.08 | 15.76 | 16.03 | 281,671 | +0.19(+1.18%) |
Aug 02, 2023 | 15.78 | 16.32 | 15.69 | 15.85 | 522,751 | +0.33(+2.10%) |