Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.35 | 12.74 | 12.35 | 12.69 | 677,024 | +0.13(+1.04%) |
Oct 30, 2023 | 12.62 | 12.70 | 12.52 | 12.56 | 334,311 | -0.06(-0.48%) |
Oct 27, 2023 | 13.19 | 13.19 | 12.57 | 12.62 | 382,558 | -0.06(-0.47%) |
Oct 26, 2023 | 13.18 | 13.18 | 12.61 | 12.68 | 306,801 | -0.20(-1.55%) |
Oct 25, 2023 | 13.05 | 13.06 | 12.85 | 12.88 | 193,600 | -0.07(-0.54%) |
Oct 24, 2023 | 12.93 | 13.08 | 12.90 | 12.95 | 597,752 | -0.03(-0.23%) |
Oct 23, 2023 | 12.90 | 13.01 | 12.90 | 12.98 | 354,311 | +0.53(+4.22%) |
Oct 20, 2023 | 12.11 | 12.55 | 12.11 | 12.46 | 490,646 | -0.02(-0.12%) |
Oct 19, 2023 | 12.75 | 12.75 | 12.45 | 12.47 | 519,526 | -0.19(-1.50%) |
Oct 18, 2023 | 12.80 | 12.81 | 12.63 | 12.66 | 200,868 | -0.15(-1.17%) |
Oct 17, 2023 | 12.68 | 12.88 | 12.68 | 12.81 | 462,920 | +0.07(+0.55%) |
Oct 16, 2023 | 12.50 | 12.80 | 12.70 | 12.74 | 265,253 | -0.30(-2.30%) |
Oct 13, 2023 | 13.12 | 13.12 | 13.03 | 13.04 | 290,653 | -0.45(-3.34%) |
Oct 12, 2023 | 13.21 | 13.56 | 13.21 | 13.49 | 200,845 | -0.09(-0.66%) |
Oct 11, 2023 | 13.24 | 14.03 | 13.24 | 13.58 | 160,544 | -0.19(-1.34%) |
Oct 10, 2023 | 13.77 | 13.81 | 13.75 | 13.77 | 283,694 | +0.04(+0.33%) |
Oct 09, 2023 | 13.62 | 13.73 | 13.55 | 13.72 | 151,956 | +0.09(+0.66%) |
Oct 06, 2023 | 13.46 | 13.90 | 13.34 | 13.63 | 332,480 | +0.01(+0.07%) |
Oct 05, 2023 | 13.59 | 13.63 | 13.53 | 13.62 | 180,190 | +0.11(+0.81%) |
Oct 04, 2023 | 13.54 | 13.56 | 13.48 | 13.51 | 125,730 | -0.01(-0.07%) |
Oct 03, 2023 | 13.52 | 13.54 | 13.42 | 13.52 | 509,867 | -0.29(-2.10%) |
Oct 02, 2023 | 13.80 | 13.83 | 13.75 | 13.81 | 252,546 | -0.04(-0.29%) |
Sep 29, 2023 | 14.00 | 14.00 | 13.79 | 13.85 | 84,684 | -0.11(-0.79%) |
Sep 28, 2023 | 14.00 | 14.01 | 13.89 | 13.96 | 123,539 | -0.39(-2.72%) |
Sep 27, 2023 | 14.47 | 14.48 | 14.32 | 14.35 | 93,031 | +0.13(+0.91%) |
Sep 26, 2023 | 13.82 | 14.64 | 13.82 | 14.22 | 90,915 | -0.22(-1.52%) |
Sep 25, 2023 | 14.35 | 14.44 | 14.40 | 14.44 | 150,124 | +0.05(+0.35%) |
Sep 22, 2023 | 14.23 | 14.44 | 14.23 | 14.39 | 169,640 | +0.08(+0.56%) |
Sep 21, 2023 | 14.34 | 14.77 | 14.01 | 14.31 | 69,632 | -0.33(-2.25%) |
Sep 20, 2023 | 14.82 | 14.82 | 14.64 | 14.64 | 73,632 | -0.22(-1.48%) |
Sep 19, 2023 | 14.85 | 14.88 | 14.80 | 14.86 | 148,947 | -0.05(-0.34%) |
Sep 18, 2023 | 14.62 | 15.00 | 14.62 | 14.91 | 69,572 | +0.00(+0.00%) |
Sep 15, 2023 | 15.44 | 15.44 | 14.91 | 14.91 | 88,001 | -0.08(-0.53%) |
Sep 14, 2023 | 14.89 | 15.02 | 14.89 | 14.99 | 74,791 | +0.17(+1.15%) |
Sep 13, 2023 | 14.88 | 15.03 | 14.74 | 14.82 | 42,270 | -0.06(-0.40%) |
Sep 12, 2023 | 14.88 | 14.90 | 14.81 | 14.88 | 73,531 | -0.02(-0.13%) |
Sep 11, 2023 | 14.43 | 14.96 | 14.43 | 14.90 | 103,113 | -0.10(-0.67%) |
Sep 08, 2023 | 14.49 | 15.42 | 14.49 | 15.00 | 89,290 | +0.02(+0.17%) |
Sep 07, 2023 | 15.00 | 15.00 | 14.93 | 14.97 | 115,405 | -0.04(-0.23%) |
Sep 06, 2023 | 15.50 | 15.50 | 15.00 | 15.01 | 246,511 | -0.04(-0.27%) |
Sep 05, 2023 | 15.20 | 15.20 | 15.01 | 15.05 | 428,036 | -0.12(-0.79%) |
Sep 01, 2023 | 15.13 | 15.63 | 14.92 | 15.17 | 662,877 | +0.03(+0.20%) |
Aug 31, 2023 | 15.59 | 15.59 | 15.12 | 15.14 | 49,475 | +0.09(+0.58%) |
Aug 30, 2023 | 15.11 | 15.11 | 15.04 | 15.05 | 60,788 | -0.07(-0.45%) |
Aug 29, 2023 | 14.42 | 15.33 | 14.42 | 15.12 | 154,307 | +0.09(+0.60%) |
Aug 28, 2023 | 15.45 | 15.45 | 15.02 | 15.03 | 83,625 | +0.05(+0.33%) |
Aug 25, 2023 | 14.35 | 15.12 | 14.35 | 14.98 | 126,449 | +0.01(+0.07%) |
Aug 24, 2023 | 15.11 | 15.12 | 14.97 | 14.97 | 89,981 | -0.44(-2.86%) |
Aug 23, 2023 | 15.37 | 15.41 | 15.34 | 15.41 | 104,603 | +0.16(+1.05%) |
Aug 22, 2023 | 15.50 | 15.50 | 15.24 | 15.25 | 139,899 | -0.25(-1.61%) |
Aug 21, 2023 | 14.97 | 15.58 | 14.97 | 15.50 | 164,570 | +0.16(+1.04%) |
Aug 18, 2023 | 15.33 | 15.36 | 15.28 | 15.34 | 119,533 | +0.01(+0.07%) |
Aug 17, 2023 | 15.70 | 15.86 | 15.32 | 15.33 | 198,335 | +0.13(+0.86%) |
Aug 16, 2023 | 15.40 | 15.40 | 15.20 | 15.20 | 168,200 | +0.07(+0.46%) |
Aug 15, 2023 | 15.50 | 15.56 | 14.62 | 15.13 | 224,476 | -0.25(-1.63%) |
Aug 14, 2023 | 15.32 | 15.51 | 15.31 | 15.38 | 125,042 | -0.14(-0.90%) |
Aug 11, 2023 | 15.04 | 15.90 | 15.04 | 15.52 | 95,491 | -0.03(-0.19%) |
Aug 10, 2023 | 15.61 | 15.66 | 15.53 | 15.55 | 96,148 | +0.43(+2.84%) |
Aug 09, 2023 | 15.60 | 15.60 | 15.07 | 15.12 | 208,463 | +0.11(+0.73%) |
Aug 08, 2023 | 15.43 | 15.43 | 14.97 | 15.01 | 159,163 | -0.39(-2.53%) |
Aug 07, 2023 | 15.46 | 15.46 | 15.33 | 15.40 | 213,901 | +1.48(+10.63%) |
Aug 04, 2023 | 13.51 | 14.37 | 13.51 | 13.92 | 64,067 | -0.06(-0.43%) |
Aug 03, 2023 | 14.24 | 14.24 | 13.95 | 13.98 | 128,614 | -0.25(-1.76%) |
Aug 02, 2023 | 14.43 | 14.71 | 14.19 | 14.23 | 182,792 | -0.24(-1.66%) |