Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.14 | 14.27 | 14.14 | 14.15 | 4,628 | -0.23(-1.60%) |
Oct 30, 2023 | 14.79 | 14.79 | 14.38 | 14.38 | 1,254 | +0.18(+1.27%) |
Oct 27, 2023 | 14.35 | 14.35 | 14.20 | 14.20 | 4,362 | -0.18(-1.25%) |
Oct 26, 2023 | 14.11 | 14.38 | 14.10 | 14.38 | 2,902 | +0.25(+1.74%) |
Oct 25, 2023 | 14.40 | 14.40 | 14.13 | 14.13 | 32,191 | -0.30(-2.09%) |
Oct 24, 2023 | 14.15 | 14.50 | 14.15 | 14.44 | 10,808 | +0.84(+6.14%) |
Oct 23, 2023 | 13.26 | 13.79 | 13.26 | 13.60 | 1,054 | +0.15(+1.12%) |
Oct 20, 2023 | 13.44 | 13.45 | 13.44 | 13.45 | 937 | -0.76(-5.36%) |
Oct 19, 2023 | 14.61 | 14.61 | 14.21 | 14.21 | 824 | +0.01(+0.08%) |
Oct 18, 2023 | 14.40 | 14.40 | 14.20 | 14.20 | 1,115 | -0.50(-3.40%) |
Oct 17, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 283 | -0.14(-0.96%) |
Oct 16, 2023 | 14.70 | 14.84 | 14.60 | 14.84 | 4,383 | +0.46(+3.21%) |
Oct 13, 2023 | 14.54 | 14.72 | 14.38 | 14.38 | 2,413 | -0.24(-1.64%) |
Oct 12, 2023 | 15.38 | 15.38 | 14.58 | 14.62 | 10,330 | -0.18(-1.22%) |
Oct 11, 2023 | 14.74 | 15.16 | 14.74 | 14.80 | 2,212 | +0.14(+0.95%) |
Oct 10, 2023 | 14.27 | 14.66 | 14.27 | 14.66 | 2,411 | +0.71(+5.05%) |
Oct 09, 2023 | 14.14 | 14.14 | 13.52 | 13.96 | 1,174 | -0.14(-1.03%) |
Oct 06, 2023 | 14.10 | 14.10 | 13.59 | 14.10 | 5,987 | +0.54(+3.98%) |
Oct 05, 2023 | 13.55 | 13.56 | 13.55 | 13.56 | 1,426 | -0.37(-2.64%) |
Oct 03, 2023 | 13.93 | 220 | -0.68(-4.64%) | |||
Oct 02, 2023 | 14.50 | 14.61 | 14.25 | 14.61 | 1,644 | +0.36(+2.49%) |
Sep 29, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 332 | +0.04(+0.25%) |
Sep 28, 2023 | 14.00 | 14.21 | 14.00 | 14.21 | 16,406 | -0.19(-1.28%) |
Sep 27, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 738 | -0.26(-1.79%) |
Sep 26, 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 7,817 | -0.71(-4.64%) |
Sep 22, 2023 | 15.38 | 208 | +0.28(+1.83%) | |||
Sep 21, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 48,617 | -0.22(-1.47%) |
Sep 20, 2023 | 14.95 | 15.32 | 14.95 | 15.32 | 14,654 | +0.18(+1.22%) |
Sep 19, 2023 | 15.28 | 15.28 | 15.14 | 15.14 | 11,491 | -0.36(-2.32%) |
Sep 18, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 11,857 | -0.16(-1.02%) |
Sep 15, 2023 | 15.29 | 15.80 | 15.29 | 15.66 | 13,852 | -0.10(-0.63%) |
Sep 14, 2023 | 15.55 | 15.76 | 15.55 | 15.76 | 10,813 | +0.02(+0.10%) |
Sep 13, 2023 | 15.70 | 15.74 | 15.70 | 15.74 | 10,675 | -0.14(-0.88%) |
Sep 12, 2023 | 15.58 | 15.88 | 15.58 | 15.88 | 12,772 | -0.17(-1.06%) |
Sep 11, 2023 | 15.48 | 16.05 | 15.48 | 16.05 | 22,283 | +0.36(+2.26%) |
Sep 08, 2023 | 15.60 | 15.72 | 15.60 | 15.70 | 1,059 | -0.41(-2.51%) |
Sep 06, 2023 | 16.11 | 11,188 | -0.59(-3.56%) | |||
Sep 05, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 21,483 | -0.11(-0.65%) |
Sep 01, 2023 | 17.02 | 17.12 | 16.81 | 16.81 | 672 | +0.81(+5.06%) |
Aug 31, 2023 | 15.98 | 16.38 | 15.98 | 16.00 | 11,400 | -1.00(-5.88%) |
Aug 30, 2023 | 16.87 | 17.03 | 16.84 | 17.00 | 13,666 | -0.70(-3.95%) |
Aug 29, 2023 | 17.50 | 17.78 | 17.03 | 17.70 | 332,424 | +0.59(+3.45%) |
Aug 28, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 10,650 | +0.24(+1.42%) |
Aug 25, 2023 | 16.87 | 16.87 | 16.53 | 16.87 | 11,476 | -0.93(-5.22%) |
Aug 24, 2023 | 17.65 | 17.89 | 17.50 | 17.80 | 49,689 | +1.10(+6.59%) |
Aug 23, 2023 | 16.01 | 16.81 | 16.01 | 16.70 | 18,923 | +0.25(+1.55%) |
Aug 22, 2023 | 16.15 | 16.45 | 16.10 | 16.45 | 19,246 | +0.50(+3.14%) |
Aug 21, 2023 | 16.36 | 16.37 | 15.95 | 15.95 | 1,960 | -0.30(-1.88%) |
Aug 18, 2023 | 15.97 | 16.40 | 15.97 | 16.25 | 1,622 | -0.59(-3.52%) |
Aug 17, 2023 | 16.65 | 16.84 | 16.65 | 16.84 | 2,394 | +0.19(+1.15%) |
Aug 16, 2023 | 16.64 | 16.65 | 16.64 | 16.65 | 59,514 | -0.35(-2.03%) |
Aug 15, 2023 | 16.77 | 17.00 | 16.74 | 17.00 | 1,135 | -0.05(-0.32%) |
Aug 14, 2023 | 17.16 | 17.16 | 16.89 | 17.05 | 3,243 | +0.01(+0.06%) |
Aug 11, 2023 | 17.92 | 17.92 | 17.04 | 17.04 | 1,085 | -0.51(-2.91%) |
Aug 10, 2023 | 17.56 | 18.35 | 17.55 | 17.55 | 2,519 | -0.38(-2.13%) |
Aug 09, 2023 | 18.00 | 18.00 | 17.86 | 17.93 | 13,411 | -0.07(-0.38%) |
Aug 08, 2023 | 18.24 | 18.25 | 17.45 | 18.00 | 8,259 | -0.19(-1.06%) |
Aug 07, 2023 | 18.48 | 18.48 | 18.19 | 18.19 | 1,331 | -0.01(-0.04%) |
Aug 04, 2023 | 18.46 | 18.60 | 18.20 | 18.20 | 3,170 | +0.13(+0.72%) |
Aug 03, 2023 | 18.00 | 18.10 | 18.00 | 18.07 | 936 | +0.62(+3.55%) |
Aug 02, 2023 | 17.68 | 17.75 | 17.45 | 17.45 | 17,969 | -1.15(-6.18%) |