Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.89 | 12.20 | 11.87 | 12.19 | 732,125 | +0.25(+2.06%) |
Oct 30, 2023 | 12.36 | 12.36 | 11.92 | 11.94 | 1,087,136 | -0.26(-2.10%) |
Oct 27, 2023 | 12.73 | 12.74 | 12.18 | 12.20 | 439,549 | -0.33(-2.67%) |
Oct 26, 2023 | 12.47 | 12.56 | 12.43 | 12.54 | 4,229,164 | +0.20(+1.60%) |
Oct 25, 2023 | 12.43 | 12.43 | 12.29 | 12.34 | 546,390 | -0.21(-1.65%) |
Oct 24, 2023 | 12.38 | 12.54 | 12.35 | 12.54 | 21,433 | +0.26(+2.08%) |
Oct 23, 2023 | 12.09 | 12.48 | 12.04 | 12.29 | 1,151,228 | +0.17(+1.38%) |
Oct 20, 2023 | 12.08 | 12.18 | 11.94 | 12.12 | 84,161 | +0.00(+0.00%) |
Oct 19, 2023 | 12.14 | 12.37 | 12.08 | 12.12 | 238,103 | -0.01(-0.08%) |
Oct 18, 2023 | 12.35 | 12.35 | 12.13 | 12.13 | 752,496 | -0.36(-2.91%) |
Oct 17, 2023 | 12.46 | 12.70 | 12.46 | 12.50 | 657,384 | -0.17(-1.32%) |
Oct 16, 2023 | 12.58 | 12.71 | 12.54 | 12.66 | 48,947 | +0.26(+2.06%) |
Oct 13, 2023 | 12.64 | 12.72 | 12.41 | 12.41 | 38,606 | -0.15(-1.18%) |
Oct 12, 2023 | 12.71 | 12.72 | 12.34 | 12.55 | 116,606 | -0.27(-2.07%) |
Oct 11, 2023 | 12.88 | 12.92 | 12.67 | 12.82 | 119,393 | -0.08(-0.61%) |
Oct 10, 2023 | 12.65 | 12.90 | 12.65 | 12.90 | 1,153,387 | +0.49(+3.96%) |
Oct 09, 2023 | 12.07 | 12.45 | 12.01 | 12.41 | 117,247 | +0.20(+1.61%) |
Oct 06, 2023 | 12.02 | 12.29 | 11.84 | 12.21 | 188,651 | -0.09(-0.72%) |
Oct 05, 2023 | 12.48 | 12.48 | 12.16 | 12.30 | 246,450 | -0.14(-1.11%) |
Oct 04, 2023 | 12.37 | 12.57 | 12.26 | 12.44 | 343,688 | +0.13(+1.04%) |
Oct 03, 2023 | 12.67 | 12.79 | 12.29 | 12.31 | 152,195 | -0.48(-3.77%) |
Oct 02, 2023 | 12.98 | 12.98 | 12.75 | 12.79 | 847,177 | -0.34(-2.62%) |
Sep 29, 2023 | 13.27 | 13.30 | 13.03 | 13.14 | 184,662 | +0.20(+1.52%) |
Sep 28, 2023 | 12.69 | 13.01 | 12.68 | 12.94 | 1,846,070 | +0.17(+1.31%) |
Sep 27, 2023 | 13.04 | 13.04 | 12.52 | 12.77 | 512,754 | -0.18(-1.37%) |
Sep 26, 2023 | 13.10 | 13.14 | 12.91 | 12.95 | 109,710 | -0.27(-2.01%) |
Sep 25, 2023 | 13.30 | 13.22 | 13.14 | 13.21 | 589,499 | -0.12(-0.89%) |
Sep 22, 2023 | 13.46 | 13.54 | 13.33 | 13.33 | 25,519 | -0.10(-0.73%) |
Sep 21, 2023 | 13.43 | 13.50 | 13.33 | 13.43 | 1,407,435 | -0.39(-2.85%) |
Sep 20, 2023 | 13.96 | 14.10 | 13.82 | 13.82 | 573,124 | +0.07(+0.50%) |
Sep 19, 2023 | 13.93 | 13.93 | 13.74 | 13.76 | 20,145 | -0.19(-1.34%) |
Sep 18, 2023 | 14.06 | 14.07 | 13.88 | 13.94 | 58,717 | -0.03(-0.21%) |
Sep 15, 2023 | 14.11 | 14.14 | 13.97 | 13.97 | 524,373 | -0.14(-0.98%) |
Sep 14, 2023 | 14.05 | 14.19 | 14.04 | 14.11 | 350,542 | +0.14(+0.99%) |
Sep 13, 2023 | 13.90 | 14.20 | 13.90 | 13.97 | 1,049,301 | +0.17(+1.21%) |
Sep 12, 2023 | 13.77 | 13.85 | 13.75 | 13.80 | 684,074 | +0.05(+0.36%) |
Sep 11, 2023 | 13.68 | 13.76 | 13.62 | 13.76 | 39,864 | +0.28(+2.04%) |
Sep 08, 2023 | 13.49 | 13.53 | 13.39 | 13.48 | 19,714 | +0.17(+1.26%) |
Sep 07, 2023 | 13.42 | 13.42 | 13.22 | 13.31 | 192,139 | -0.22(-1.60%) |
Sep 06, 2023 | 13.76 | 13.86 | 13.49 | 13.53 | 181,019 | -0.25(-1.79%) |
Sep 05, 2023 | 13.77 | 13.81 | 13.61 | 13.77 | 608,746 | -0.17(-1.20%) |
Sep 01, 2023 | 13.91 | 13.98 | 13.83 | 13.94 | 707,473 | +0.30(+2.24%) |
Aug 31, 2023 | 13.90 | 13.90 | 13.57 | 13.64 | 143,304 | -0.50(-3.55%) |
Aug 30, 2023 | 14.33 | 14.33 | 14.12 | 14.14 | 332,105 | -0.16(-1.10%) |
Aug 29, 2023 | 14.09 | 14.39 | 14.03 | 14.30 | 450,613 | +0.11(+0.76%) |
Aug 28, 2023 | 14.04 | 14.20 | 13.93 | 14.19 | 893,916 | +0.12(+0.84%) |
Aug 25, 2023 | 14.19 | 14.19 | 13.98 | 14.07 | 278,692 | -0.17(-1.17%) |
Aug 24, 2023 | 14.33 | 14.38 | 14.21 | 14.24 | 26,695 | -0.17(-1.16%) |
Aug 23, 2023 | 14.03 | 14.49 | 14.03 | 14.40 | 331,477 | +0.35(+2.52%) |
Aug 22, 2023 | 13.98 | 14.09 | 13.92 | 14.05 | 1,196,454 | +0.28(+2.00%) |
Aug 21, 2023 | 13.86 | 13.86 | 13.64 | 13.77 | 60,816 | -0.08(-0.57%) |
Aug 18, 2023 | 13.62 | 13.95 | 13.62 | 13.85 | 401,743 | +0.07(+0.50%) |
Aug 17, 2023 | 14.06 | 14.07 | 13.76 | 13.78 | 981,159 | -0.18(-1.27%) |
Aug 16, 2023 | 14.06 | 14.18 | 13.91 | 13.96 | 36,013 | -0.07(-0.49%) |
Aug 15, 2023 | 14.11 | 14.11 | 13.95 | 14.03 | 82,296 | -0.16(-1.11%) |
Aug 14, 2023 | 14.41 | 14.41 | 14.12 | 14.19 | 585,164 | -0.42(-2.90%) |
Aug 11, 2023 | 14.77 | 14.77 | 14.52 | 14.61 | 77,119 | -0.09(-0.60%) |
Aug 10, 2023 | 14.80 | 14.89 | 14.68 | 14.70 | 666,558 | +0.05(+0.34%) |
Aug 09, 2023 | 14.65 | 14.74 | 14.57 | 14.65 | 884,898 | -0.15(-1.00%) |
Aug 08, 2023 | 14.65 | 14.86 | 14.52 | 14.80 | 249,277 | +0.00(+0.00%) |
Aug 07, 2023 | 14.79 | 14.80 | 14.66 | 14.80 | 890,454 | -0.09(-0.59%) |
Aug 04, 2023 | 15.11 | 15.23 | 14.89 | 14.89 | 914,222 | +0.07(+0.50%) |
Aug 03, 2023 | 15.08 | 15.21 | 14.81 | 14.81 | 1,375,339 | -0.23(-1.54%) |
Aug 02, 2023 | 15.15 | 15.17 | 14.94 | 15.04 | 25,257 | -0.13(-0.84%) |