Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.46 | 13.58 | 13.20 | 13.29 | 421,061 | -0.03(-0.22%) |
Oct 30, 2023 | 13.16 | 13.34 | 13.16 | 13.32 | 650,280 | +0.25(+1.93%) |
Oct 27, 2023 | 13.24 | 13.37 | 13.00 | 13.07 | 598,132 | -0.17(-1.25%) |
Oct 26, 2023 | 13.16 | 13.35 | 13.16 | 13.23 | 389,313 | +0.12(+0.89%) |
Oct 25, 2023 | 13.16 | 13.34 | 13.06 | 13.12 | 500,969 | -0.07(-0.52%) |
Oct 24, 2023 | 13.41 | 13.41 | 13.17 | 13.18 | 467,046 | +0.05(+0.37%) |
Oct 23, 2023 | 13.24 | 13.35 | 13.12 | 13.14 | 497,775 | -0.19(-1.46%) |
Oct 20, 2023 | 13.38 | 13.44 | 13.19 | 13.33 | 476,071 | -0.02(-0.15%) |
Oct 19, 2023 | 13.55 | 13.59 | 13.35 | 13.35 | 358,329 | -0.21(-1.57%) |
Oct 18, 2023 | 13.76 | 13.76 | 13.54 | 13.56 | 388,202 | -0.17(-1.27%) |
Oct 17, 2023 | 13.78 | 13.85 | 13.72 | 13.74 | 237,677 | -0.09(-0.63%) |
Oct 16, 2023 | 13.69 | 13.91 | 13.69 | 13.82 | 447,914 | +0.23(+1.71%) |
Oct 13, 2023 | 13.64 | 13.73 | 13.55 | 13.59 | 306,808 | +0.02(+0.14%) |
Oct 12, 2023 | 13.72 | 13.72 | 13.38 | 13.57 | 482,931 | -0.15(-1.06%) |
Oct 11, 2023 | 13.74 | 13.79 | 13.65 | 13.72 | 392,916 | +0.03(+0.21%) |
Oct 10, 2023 | 13.70 | 13.84 | 13.65 | 13.69 | 311,430 | +0.01(+0.07%) |
Oct 09, 2023 | 13.61 | 13.77 | 13.61 | 13.68 | 280,000 | +0.01(+0.07%) |
Oct 06, 2023 | 13.54 | 13.75 | 13.54 | 13.67 | 405,374 | +0.10(+0.71%) |
Oct 05, 2023 | 13.46 | 13.61 | 13.46 | 13.57 | 344,944 | +0.09(+0.65%) |
Oct 04, 2023 | 13.56 | 13.66 | 13.31 | 13.49 | 1,082,443 | -0.12(-0.86%) |
Oct 03, 2023 | 13.69 | 13.80 | 13.48 | 13.60 | 644,534 | -0.11(-0.78%) |
Oct 02, 2023 | 14.22 | 14.22 | 13.64 | 13.71 | 754,731 | -0.43(-3.02%) |
Sep 29, 2023 | 14.16 | 14.21 | 14.08 | 14.14 | 486,420 | +0.46(+3.34%) |
Sep 28, 2023 | 13.52 | 13.75 | 13.51 | 13.68 | 636,309 | +0.17(+1.25%) |
Sep 27, 2023 | 13.69 | 13.76 | 13.46 | 13.51 | 975,117 | -0.01(-0.07%) |
Sep 26, 2023 | 13.68 | 13.80 | 13.47 | 13.52 | 712,017 | -0.18(-1.33%) |
Sep 25, 2023 | 13.59 | 13.75 | 13.68 | 13.70 | 470,830 | +0.04(+0.27%) |
Sep 22, 2023 | 13.61 | 13.71 | 13.61 | 13.67 | 524,153 | +0.07(+0.54%) |
Sep 21, 2023 | 13.68 | 13.69 | 13.57 | 13.59 | 592,459 | -0.15(-1.06%) |
Sep 20, 2023 | 13.90 | 13.90 | 13.73 | 13.74 | 788,945 | -0.04(-0.26%) |
Sep 19, 2023 | 13.83 | 13.88 | 13.74 | 13.77 | 589,202 | -0.03(-0.20%) |
Sep 18, 2023 | 13.68 | 13.88 | 13.67 | 13.80 | 864,847 | +0.14(+1.00%) |
Sep 15, 2023 | 13.53 | 13.67 | 13.51 | 13.67 | 621,428 | +0.13(+0.94%) |
Sep 14, 2023 | 13.36 | 13.62 | 13.35 | 13.54 | 790,706 | +0.24(+1.78%) |
Sep 13, 2023 | 13.23 | 13.32 | 13.21 | 13.30 | 382,869 | +0.11(+0.83%) |
Sep 12, 2023 | 13.23 | 13.25 | 13.18 | 13.19 | 402,643 | -0.05(-0.34%) |
Sep 11, 2023 | 13.19 | 13.24 | 13.13 | 13.24 | 318,199 | +0.06(+0.48%) |
Sep 08, 2023 | 13.09 | 13.19 | 13.06 | 13.17 | 208,838 | +0.11(+0.84%) |
Sep 07, 2023 | 12.99 | 13.09 | 12.97 | 13.06 | 556,644 | +0.06(+0.49%) |
Sep 06, 2023 | 13.04 | 13.12 | 12.95 | 13.00 | 425,566 | -0.03(-0.21%) |
Sep 05, 2023 | 13.24 | 13.28 | 13.01 | 13.03 | 544,226 | -0.18(-1.38%) |
Sep 01, 2023 | 13.19 | 13.26 | 13.15 | 13.21 | 518,307 | +0.05(+0.42%) |
Aug 31, 2023 | 13.16 | 13.24 | 13.14 | 13.15 | 469,803 | -0.02(-0.14%) |
Aug 30, 2023 | 13.15 | 13.26 | 13.13 | 13.17 | 281,877 | +0.05(+0.35%) |
Aug 29, 2023 | 13.17 | 13.23 | 13.10 | 13.13 | 463,012 | +0.01(+0.07%) |
Aug 28, 2023 | 13.01 | 13.15 | 12.95 | 13.12 | 302,224 | +0.11(+0.84%) |
Aug 25, 2023 | 12.96 | 13.08 | 12.93 | 13.01 | 571,038 | +0.06(+0.49%) |
Aug 24, 2023 | 12.91 | 13.06 | 12.91 | 12.94 | 291,158 | +0.03(+0.21%) |
Aug 23, 2023 | 12.85 | 13.04 | 12.83 | 12.92 | 501,023 | +0.10(+0.78%) |
Aug 22, 2023 | 13.07 | 13.08 | 12.78 | 12.82 | 550,114 | -0.26(-2.02%) |
Aug 21, 2023 | 13.10 | 13.10 | 13.01 | 13.08 | 265,196 | +0.06(+0.49%) |
Aug 18, 2023 | 12.91 | 13.13 | 12.84 | 13.02 | 422,678 | +0.09(+0.71%) |
Aug 17, 2023 | 13.14 | 13.15 | 12.91 | 12.93 | 477,665 | -0.20(-1.53%) |
Aug 16, 2023 | 13.10 | 13.20 | 13.10 | 13.13 | 355,984 | +0.00(+0.00%) |
Aug 15, 2023 | 13.23 | 13.35 | 13.12 | 13.13 | 454,156 | -0.16(-1.17%) |
Aug 14, 2023 | 13.09 | 13.36 | 13.03 | 13.28 | 718,982 | +0.14(+1.04%) |
Aug 11, 2023 | 13.23 | 13.26 | 13.11 | 13.15 | 332,045 | -0.08(-0.62%) |
Aug 10, 2023 | 13.25 | 13.39 | 13.23 | 13.23 | 586,153 | +0.01(+0.07%) |
Aug 09, 2023 | 13.21 | 13.36 | 13.19 | 13.22 | 503,575 | +0.02(+0.14%) |
Aug 08, 2023 | 13.24 | 13.24 | 13.02 | 13.20 | 468,388 | -0.11(-0.82%) |
Aug 07, 2023 | 13.34 | 13.39 | 13.16 | 13.31 | 570,347 | +0.01(+0.07%) |
Aug 04, 2023 | 12.92 | 13.34 | 12.90 | 13.30 | 869,982 | +0.48(+3.77%) |
Aug 03, 2023 | 12.82 | 13.16 | 12.73 | 12.82 | 372,614 | +0.03(+0.21%) |
Aug 02, 2023 | 12.82 | 12.89 | 12.72 | 12.79 | 438,294 | -0.13(-0.99%) |