Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.22 | 15.46 | 15.15 | 15.29 | 154,939 | +0.09(+0.59%) |
Oct 30, 2023 | 14.95 | 15.21 | 14.88 | 15.20 | 222,085 | +0.42(+2.84%) |
Oct 27, 2023 | 15.65 | 15.65 | 14.77 | 14.78 | 334,314 | -0.85(-5.44%) |
Oct 26, 2023 | 15.49 | 15.97 | 15.44 | 15.63 | 171,024 | +0.19(+1.23%) |
Oct 25, 2023 | 15.25 | 15.50 | 15.11 | 15.44 | 184,443 | +0.16(+1.05%) |
Oct 24, 2023 | 14.95 | 15.29 | 14.88 | 15.28 | 209,431 | +0.45(+3.03%) |
Oct 23, 2023 | 14.77 | 14.95 | 14.51 | 14.83 | 280,726 | +0.00(+0.00%) |
Oct 20, 2023 | 15.55 | 15.55 | 14.81 | 14.83 | 327,089 | -0.69(-4.45%) |
Oct 19, 2023 | 15.69 | 15.90 | 15.31 | 15.52 | 266,170 | -0.33(-2.08%) |
Oct 18, 2023 | 15.85 | 15.99 | 15.71 | 15.85 | 180,212 | -0.09(-0.56%) |
Oct 17, 2023 | 15.48 | 16.24 | 15.48 | 15.94 | 250,779 | +0.39(+2.51%) |
Oct 16, 2023 | 15.69 | 15.82 | 15.54 | 15.55 | 244,591 | +0.01(+0.06%) |
Oct 13, 2023 | 15.63 | 15.77 | 15.34 | 15.54 | 203,626 | -0.02(-0.13%) |
Oct 12, 2023 | 15.94 | 15.94 | 15.44 | 15.56 | 204,291 | -0.36(-2.26%) |
Oct 11, 2023 | 16.16 | 16.24 | 15.73 | 15.92 | 277,249 | -0.14(-0.87%) |
Oct 10, 2023 | 15.52 | 16.07 | 15.48 | 16.06 | 378,771 | +0.68(+4.42%) |
Oct 09, 2023 | 14.82 | 15.39 | 14.80 | 15.38 | 305,287 | +0.58(+3.92%) |
Oct 06, 2023 | 14.87 | 15.00 | 14.78 | 14.80 | 198,029 | -0.16(-1.07%) |
Oct 05, 2023 | 14.60 | 14.99 | 14.46 | 14.96 | 327,534 | +0.61(+4.25%) |
Oct 04, 2023 | 14.27 | 14.45 | 13.97 | 14.35 | 252,115 | +0.01(+0.07%) |
Oct 03, 2023 | 14.56 | 14.56 | 14.26 | 14.34 | 357,869 | -0.08(-0.55%) |
Oct 02, 2023 | 14.91 | 14.93 | 14.38 | 14.42 | 527,694 | -0.52(-3.48%) |
Sep 29, 2023 | 15.35 | 15.37 | 14.41 | 14.94 | 587,605 | -0.36(-2.35%) |
Sep 28, 2023 | 15.61 | 15.65 | 15.18 | 15.30 | 350,908 | -0.30(-1.92%) |
Sep 27, 2023 | 15.50 | 15.68 | 15.26 | 15.60 | 238,679 | +0.40(+2.63%) |
Sep 26, 2023 | 15.54 | 15.69 | 15.19 | 15.20 | 370,143 | -0.38(-2.44%) |
Sep 25, 2023 | 15.13 | 15.61 | 15.25 | 15.58 | 336,993 | +0.33(+2.16%) |
Sep 22, 2023 | 15.34 | 15.37 | 15.08 | 15.25 | 357,146 | -0.07(-0.46%) |
Sep 21, 2023 | 15.16 | 15.54 | 15.12 | 15.32 | 487,035 | +0.00(+0.00%) |
Sep 20, 2023 | 15.35 | 15.62 | 15.24 | 15.32 | 270,380 | -0.02(-0.13%) |
Sep 19, 2023 | 15.53 | 15.72 | 15.30 | 15.34 | 351,828 | -0.19(-1.22%) |
Sep 18, 2023 | 15.20 | 15.82 | 15.05 | 15.53 | 396,083 | +0.28(+1.84%) |
Sep 15, 2023 | 15.50 | 15.60 | 15.19 | 15.25 | 3,869,544 | -0.21(-1.36%) |
Sep 14, 2023 | 15.74 | 15.98 | 15.20 | 15.46 | 712,095 | -0.18(-1.15%) |
Sep 13, 2023 | 15.97 | 16.13 | 15.42 | 15.64 | 835,005 | -0.49(-3.04%) |
Sep 12, 2023 | 16.17 | 16.42 | 16.02 | 16.13 | 620,630 | -0.25(-1.53%) |
Sep 11, 2023 | 16.05 | 16.62 | 16.04 | 16.38 | 979,110 | +0.52(+3.28%) |
Sep 08, 2023 | 15.55 | 16.14 | 15.50 | 15.86 | 785,913 | +0.28(+1.80%) |
Sep 07, 2023 | 15.49 | 15.66 | 15.10 | 15.58 | 684,078 | -0.01(-0.06%) |
Sep 06, 2023 | 15.41 | 15.72 | 15.29 | 15.59 | 586,635 | +0.18(+1.17%) |
Sep 05, 2023 | 14.66 | 15.46 | 14.66 | 15.41 | 986,083 | +0.66(+4.47%) |
Sep 01, 2023 | 14.85 | 14.95 | 14.58 | 14.75 | 388,766 | -0.06(-0.41%) |
Aug 31, 2023 | 14.71 | 14.90 | 14.59 | 14.81 | 385,412 | +0.13(+0.89%) |
Aug 30, 2023 | 14.39 | 14.72 | 14.39 | 14.68 | 428,428 | +0.19(+1.31%) |
Aug 29, 2023 | 14.25 | 14.68 | 14.24 | 14.49 | 322,409 | +0.18(+1.26%) |
Aug 28, 2023 | 13.64 | 14.32 | 13.60 | 14.31 | 358,057 | +0.69(+5.07%) |
Aug 25, 2023 | 13.80 | 13.87 | 13.32 | 13.62 | 303,894 | -0.18(-1.30%) |
Aug 24, 2023 | 14.30 | 14.35 | 13.77 | 13.80 | 416,310 | -0.47(-3.29%) |
Aug 23, 2023 | 13.91 | 14.36 | 13.33 | 14.27 | 686,157 | +0.41(+2.96%) |
Aug 22, 2023 | 14.22 | 14.53 | 13.47 | 13.86 | 1,046,443 | +1.22(+9.65%) |
Aug 21, 2023 | 12.62 | 12.98 | 12.41 | 12.64 | 456,955 | +0.03(+0.24%) |
Aug 18, 2023 | 12.12 | 12.88 | 12.12 | 12.61 | 691,010 | +0.76(+6.41%) |
Aug 17, 2023 | 11.51 | 11.94 | 11.42 | 11.85 | 533,555 | +0.40(+3.49%) |
Aug 16, 2023 | 11.42 | 11.96 | 11.39 | 11.45 | 543,166 | -0.01(-0.09%) |
Aug 15, 2023 | 11.30 | 11.62 | 11.21 | 11.46 | 526,214 | +0.45(+4.09%) |
Aug 14, 2023 | 10.92 | 11.27 | 10.91 | 11.01 | 310,324 | +0.03(+0.27%) |
Aug 11, 2023 | 10.64 | 11.01 | 10.59 | 10.98 | 772,915 | +0.25(+2.33%) |
Aug 10, 2023 | 10.93 | 11.05 | 10.45 | 10.73 | 1,101,494 | -0.20(-1.83%) |
Aug 09, 2023 | 12.01 | 12.12 | 10.39 | 10.93 | 3,239,756 | -3.67(-25.14%) |
Aug 08, 2023 | 14.40 | 14.60 | 14.20 | 14.60 | 559,824 | +0.13(+0.90%) |
Aug 07, 2023 | 14.48 | 14.59 | 14.27 | 14.47 | 329,409 | +0.04(+0.28%) |
Aug 04, 2023 | 14.16 | 14.82 | 14.16 | 14.43 | 398,952 | +0.33(+2.34%) |
Aug 03, 2023 | 13.86 | 14.20 | 13.73 | 14.10 | 346,898 | +0.28(+2.03%) |
Aug 02, 2023 | 14.55 | 14.62 | 13.80 | 13.82 | 667,210 | -0.89(-6.05%) |