Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.08 | 15.13 | 15.06 | 15.10 | 1,392,510 | +0.05(+0.32%) |
Oct 30, 2023 | 15.02 | 15.07 | 15.01 | 15.05 | 1,237,899 | +0.04(+0.26%) |
Oct 27, 2023 | 15.05 | 15.09 | 15.01 | 15.01 | 2,904,744 | -0.03(-0.19%) |
Oct 26, 2023 | 15.04 | 15.07 | 15.03 | 15.04 | 1,523,036 | -0.02(-0.13%) |
Oct 25, 2023 | 15.09 | 15.13 | 15.06 | 15.06 | 1,515,352 | -0.08(-0.51%) |
Oct 24, 2023 | 15.05 | 15.16 | 15.05 | 15.14 | 1,338,991 | +0.08(+0.52%) |
Oct 23, 2023 | 15.05 | 15.07 | 15.01 | 15.06 | 1,480,965 | +0.01(+0.06%) |
Oct 20, 2023 | 15.01 | 15.07 | 14.99 | 15.05 | 2,304,796 | +0.03(+0.19%) |
Oct 19, 2023 | 15.07 | 15.11 | 15.02 | 15.02 | 2,509,133 | -0.09(-0.58%) |
Oct 18, 2023 | 15.08 | 15.15 | 15.07 | 15.11 | 2,389,239 | -0.08(-0.51%) |
Oct 17, 2023 | 15.15 | 15.20 | 15.14 | 15.19 | 1,695,768 | -0.03(-0.19%) |
Oct 16, 2023 | 15.23 | 15.25 | 15.18 | 15.22 | 1,829,754 | -0.01(-0.06%) |
Oct 13, 2023 | 15.30 | 15.30 | 15.17 | 15.23 | 3,253,483 | -0.02(-0.13%) |
Oct 12, 2023 | 15.26 | 15.31 | 15.25 | 15.25 | 2,158,113 | -0.03(-0.19%) |
Oct 11, 2023 | 15.29 | 15.34 | 15.24 | 15.28 | 2,035,199 | +0.05(+0.32%) |
Oct 10, 2023 | 15.22 | 15.28 | 15.20 | 15.23 | 2,071,967 | +0.02(+0.13%) |
Oct 09, 2023 | 15.14 | 15.22 | 15.14 | 15.21 | 1,469,684 | +0.06(+0.38%) |
Oct 06, 2023 | 15.16 | 15.21 | 15.09 | 15.15 | 1,213,466 | -0.06(-0.38%) |
Oct 05, 2023 | 15.23 | 15.23 | 15.18 | 15.21 | 1,262,984 | -0.02(-0.13%) |
Oct 04, 2023 | 15.28 | 15.31 | 15.18 | 15.23 | 2,087,346 | -0.02(-0.13%) |
Oct 03, 2023 | 15.31 | 15.34 | 15.21 | 15.25 | 3,509,426 | -0.13(-0.82%) |
Oct 02, 2023 | 15.45 | 15.45 | 15.35 | 15.37 | 1,719,750 | -0.08(-0.50%) |
Sep 29, 2023 | 15.47 | 15.52 | 15.42 | 15.45 | 2,036,697 | +0.05(+0.31%) |
Sep 28, 2023 | 15.36 | 15.41 | 15.33 | 15.40 | 1,621,487 | -0.01(-0.06%) |
Sep 27, 2023 | 15.46 | 15.48 | 15.37 | 15.41 | 1,583,119 | -0.01(-0.06%) |
Sep 26, 2023 | 15.44 | 15.49 | 15.40 | 15.42 | 1,670,503 | -0.02(-0.13%) |
Sep 25, 2023 | 15.43 | 15.49 | 15.44 | 15.44 | 1,995,645 | -0.06(-0.37%) |
Sep 22, 2023 | 15.46 | 15.51 | 15.45 | 15.50 | 1,857,598 | +0.04(+0.24%) |
Sep 21, 2023 | 15.53 | 15.55 | 15.46 | 15.46 | 2,296,738 | -0.11(-0.68%) |
Sep 20, 2023 | 15.59 | 15.60 | 15.57 | 15.57 | 1,219,699 | -0.03(-0.18%) |
Sep 19, 2023 | 15.57 | 15.60 | 15.57 | 15.59 | 1,447,162 | +0.03(+0.19%) |
Sep 18, 2023 | 15.55 | 15.59 | 15.53 | 15.57 | 1,170,589 | -0.02(-0.12%) |
Sep 15, 2023 | 15.55 | 15.59 | 15.54 | 15.59 | 1,737,991 | +0.02(+0.12%) |
Sep 14, 2023 | 15.56 | 15.58 | 15.55 | 15.57 | 1,266,473 | +0.06(+0.37%) |
Sep 13, 2023 | 15.49 | 15.54 | 15.48 | 15.51 | 1,630,162 | +0.02(+0.12%) |
Sep 12, 2023 | 15.48 | 15.50 | 15.47 | 15.49 | 1,189,087 | +0.01(+0.06%) |
Sep 11, 2023 | 15.52 | 15.54 | 15.46 | 15.48 | 1,636,107 | -0.01(-0.06%) |
Sep 08, 2023 | 15.50 | 15.53 | 15.49 | 15.49 | 1,284,873 | +0.03(+0.19%) |
Sep 07, 2023 | 15.47 | 15.49 | 15.46 | 15.46 | 1,080,312 | -0.02(-0.12%) |
Sep 06, 2023 | 15.50 | 15.51 | 15.46 | 15.48 | 1,211,484 | -0.01(-0.06%) |
Sep 05, 2023 | 15.54 | 15.55 | 15.49 | 15.49 | 1,284,362 | -0.05(-0.31%) |
Sep 01, 2023 | 15.56 | 15.57 | 15.51 | 15.54 | 1,208,711 | -0.04(-0.25%) |
Aug 31, 2023 | 15.54 | 15.59 | 15.53 | 15.58 | 1,161,928 | +0.06(+0.37%) |
Aug 30, 2023 | 15.52 | 15.54 | 15.51 | 15.52 | 1,283,564 | +0.00(+0.00%) |
Aug 29, 2023 | 15.46 | 15.52 | 15.45 | 15.52 | 1,506,547 | +0.08(+0.50%) |
Aug 28, 2023 | 15.44 | 15.48 | 15.43 | 15.44 | 1,551,920 | +0.03(+0.19%) |
Aug 25, 2023 | 15.41 | 15.44 | 15.38 | 15.41 | 1,512,591 | -0.01(-0.06%) |
Aug 24, 2023 | 15.43 | 15.49 | 15.41 | 15.42 | 1,273,012 | -0.01(-0.06%) |
Aug 23, 2023 | 15.35 | 15.45 | 15.35 | 15.43 | 1,446,567 | +0.06(+0.38%) |
Aug 22, 2023 | 15.34 | 15.37 | 15.32 | 15.37 | 1,718,566 | +0.03(+0.18%) |
Aug 21, 2023 | 15.34 | 15.36 | 15.31 | 15.35 | 1,413,912 | +0.01(+0.06%) |
Aug 18, 2023 | 15.32 | 15.36 | 15.30 | 15.34 | 1,471,611 | -0.05(-0.31%) |
Aug 17, 2023 | 15.38 | 15.40 | 15.33 | 15.38 | 4,315,435 | -0.04(-0.25%) |
Aug 16, 2023 | 15.41 | 15.44 | 15.38 | 15.42 | 2,316,479 | -0.03(-0.19%) |
Aug 15, 2023 | 15.48 | 15.50 | 15.44 | 15.45 | 1,540,234 | -0.07(-0.43%) |
Aug 14, 2023 | 15.48 | 15.52 | 15.47 | 15.52 | 997,580 | +0.02(+0.12%) |
Aug 11, 2023 | 15.49 | 15.52 | 15.46 | 15.50 | 1,244,663 | +0.02(+0.12%) |
Aug 10, 2023 | 15.49 | 15.54 | 15.47 | 15.48 | 1,127,831 | -0.03(-0.19%) |
Aug 09, 2023 | 15.49 | 15.53 | 15.48 | 15.51 | 1,174,759 | -0.01(-0.06%) |
Aug 08, 2023 | 15.46 | 15.54 | 15.45 | 15.52 | 1,707,150 | +0.00(+0.00%) |
Aug 07, 2023 | 15.48 | 15.53 | 15.48 | 15.52 | 1,217,208 | +0.04(+0.25%) |
Aug 04, 2023 | 15.43 | 15.51 | 15.43 | 15.48 | 1,449,885 | +0.04(+0.25%) |
Aug 03, 2023 | 15.44 | 15.46 | 15.40 | 15.44 | 1,502,867 | -0.05(-0.31%) |
Aug 02, 2023 | 15.49 | 15.53 | 15.44 | 15.49 | 1,577,925 | -0.06(-0.37%) |