Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.24 | 14.30 | 14.24 | 14.30 | 766 | -0.14(-0.99%) |
Oct 30, 2023 | 14.51 | 14.51 | 14.43 | 14.44 | 1,106 | +0.54(+3.91%) |
Oct 27, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 122 | +0.10(+0.73%) |
Oct 26, 2023 | 13.81 | 13.81 | 13.75 | 13.80 | 908 | +0.03(+0.21%) |
Oct 25, 2023 | 13.80 | 13.80 | 13.73 | 13.77 | 365 | -0.17(-1.25%) |
Oct 24, 2023 | 13.88 | 13.99 | 13.88 | 13.94 | 2,045 | +0.08(+0.57%) |
Oct 23, 2023 | 13.87 | 13.87 | 13.86 | 13.86 | 816 | -0.17(-1.19%) |
Oct 20, 2023 | 14.10 | 14.10 | 14.03 | 14.03 | 2,085 | -0.36(-2.50%) |
Oct 19, 2023 | 14.27 | 14.45 | 14.27 | 14.39 | 26,007 | -0.05(-0.33%) |
Oct 18, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 17 | -0.26(-1.77%) |
Oct 17, 2023 | 14.72 | 14.72 | 14.69 | 14.70 | 698 | -0.05(-0.36%) |
Oct 16, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 9 | -0.16(-1.09%) |
Oct 13, 2023 | 14.98 | 14.98 | 14.92 | 14.92 | 336 | -0.14(-0.92%) |
Oct 12, 2023 | 15.06 | 15.08 | 15.04 | 15.05 | 3,165 | -0.20(-1.34%) |
Oct 11, 2023 | 15.24 | 15.26 | 15.24 | 15.26 | 233 | +0.15(+1.02%) |
Oct 10, 2023 | 15.06 | 15.11 | 15.05 | 15.10 | 1,470 | +0.19(+1.26%) |
Oct 09, 2023 | 14.86 | 14.92 | 14.85 | 14.92 | 941 | +0.10(+0.65%) |
Oct 06, 2023 | 14.78 | 14.82 | 14.78 | 14.82 | 123 | +0.14(+0.97%) |
Oct 05, 2023 | 14.59 | 14.69 | 14.59 | 14.68 | 2,516 | +0.05(+0.37%) |
Oct 04, 2023 | 14.61 | 14.62 | 14.61 | 14.62 | 215 | -0.12(-0.79%) |
Oct 03, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 80 | -0.09(-0.62%) |
Oct 02, 2023 | 14.93 | 14.93 | 14.83 | 14.83 | 946 | -0.10(-0.65%) |
Sep 29, 2023 | 14.94 | 15.00 | 14.93 | 14.93 | 2,241 | +0.09(+0.58%) |
Sep 28, 2023 | 14.84 | 14.84 | 14.81 | 14.84 | 290 | +0.13(+0.87%) |
Sep 27, 2023 | 14.70 | 14.72 | 14.70 | 14.72 | 4,353 | +0.03(+0.21%) |
Sep 26, 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 18 | -0.00(-0.02%) |
Sep 25, 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 56 | -0.23(-1.52%) |
Sep 22, 2023 | 14.89 | 14.93 | 14.88 | 14.91 | 918 | +0.54(+3.75%) |
Sep 21, 2023 | 14.32 | 14.38 | 14.32 | 14.38 | 203 | -0.14(-0.93%) |
Sep 20, 2023 | 14.53 | 14.53 | 14.51 | 14.51 | 227 | -0.12(-0.80%) |
Sep 19, 2023 | 14.61 | 14.63 | 14.61 | 14.63 | 246 | -0.09(-0.63%) |
Sep 18, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 154 | -0.04(-0.27%) |
Sep 15, 2023 | 14.75 | 14.78 | 14.74 | 14.76 | 3,572 | -0.10(-0.68%) |
Sep 14, 2023 | 14.87 | 14.89 | 14.86 | 14.86 | 2,216 | -0.14(-0.92%) |
Sep 13, 2023 | 14.98 | 15.00 | 14.97 | 15.00 | 721 | -0.15(-1.02%) |
Sep 12, 2023 | 15.16 | 15.16 | 15.15 | 15.15 | 307 | +0.02(+0.13%) |
Sep 11, 2023 | 15.08 | 15.19 | 15.08 | 15.13 | 1,493 | +0.22(+1.48%) |
Sep 08, 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 181 | +0.00(+0.00%) |
Sep 07, 2023 | 15.08 | 15.08 | 14.91 | 14.91 | 518 | -0.58(-3.77%) |
Sep 06, 2023 | 15.57 | 15.57 | 15.49 | 15.49 | 389 | +0.03(+0.19%) |
Sep 05, 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 287 | -0.29(-1.86%) |
Sep 01, 2023 | 15.83 | 15.83 | 15.75 | 15.76 | 5,512 | -0.01(-0.05%) |
Aug 31, 2023 | 15.80 | 15.80 | 15.77 | 15.77 | 1,055 | +0.01(+0.09%) |
Aug 30, 2023 | 15.69 | 15.76 | 15.69 | 15.75 | 544 | +0.19(+1.24%) |
Aug 29, 2023 | 15.46 | 15.56 | 15.46 | 15.56 | 1,801 | +0.56(+3.73%) |
Aug 28, 2023 | 14.96 | 15.03 | 14.96 | 15.00 | 15,079 | +0.26(+1.76%) |
Aug 25, 2023 | 14.82 | 14.82 | 14.72 | 14.74 | 1,344 | -0.46(-3.02%) |
Aug 24, 2023 | 15.25 | 15.25 | 15.20 | 15.20 | 4,850 | +0.16(+1.09%) |
Aug 23, 2023 | 15.05 | 15.08 | 15.03 | 15.03 | 1,443 | -0.26(-1.70%) |
Aug 22, 2023 | 15.37 | 15.37 | 15.29 | 15.29 | 221 | +0.30(+2.00%) |
Aug 21, 2023 | 14.75 | 14.99 | 14.75 | 14.99 | 9,090 | -0.02(-0.15%) |
Aug 18, 2023 | 14.96 | 15.02 | 14.87 | 15.02 | 40,263 | -0.27(-1.78%) |
Aug 17, 2023 | 15.32 | 15.32 | 15.29 | 15.29 | 4,575 | +0.16(+1.05%) |
Aug 16, 2023 | 15.02 | 15.19 | 15.02 | 15.13 | 4,196 | -0.36(-2.35%) |
Aug 15, 2023 | 15.58 | 15.58 | 15.38 | 15.50 | 1,858 | -0.35(-2.22%) |
Aug 14, 2023 | 15.66 | 15.85 | 15.66 | 15.85 | 459 | -0.05(-0.29%) |
Aug 11, 2023 | 16.05 | 16.20 | 15.86 | 15.89 | 13,805 | -0.45(-2.77%) |
Aug 10, 2023 | 16.34 | 16.36 | 16.34 | 16.35 | 1,673 | -0.09(-0.55%) |
Aug 09, 2023 | 16.43 | 16.44 | 16.38 | 16.44 | 825 | -0.23(-1.37%) |
Aug 08, 2023 | 16.50 | 16.67 | 16.50 | 16.67 | 760 | -0.20(-1.19%) |
Aug 07, 2023 | 16.88 | 16.88 | 16.87 | 16.87 | 884 | -0.02(-0.11%) |
Aug 04, 2023 | 16.95 | 17.23 | 16.88 | 16.88 | 11,421 | +0.02(+0.14%) |
Aug 03, 2023 | 16.88 | 16.90 | 16.83 | 16.86 | 1,831 | +0.22(+1.30%) |
Aug 02, 2023 | 16.74 | 16.74 | 16.61 | 16.65 | 2,386 | -0.12(-0.72%) |