Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.65 | 12.89 | 12.27 | 12.34 | 3,042,048 | -0.37(-2.90%) |
Oct 30, 2023 | 12.85 | 12.88 | 12.63 | 12.70 | 1,804,314 | -0.07(-0.55%) |
Oct 27, 2023 | 12.54 | 12.78 | 12.26 | 12.77 | 2,948,190 | +0.27(+2.15%) |
Oct 26, 2023 | 12.68 | 12.91 | 12.15 | 12.51 | 3,818,780 | -0.14(-1.10%) |
Oct 25, 2023 | 12.85 | 13.21 | 12.63 | 12.64 | 3,360,640 | -0.23(-1.78%) |
Oct 24, 2023 | 12.63 | 12.92 | 12.60 | 12.87 | 1,828,840 | +0.09(+0.70%) |
Oct 23, 2023 | 12.65 | 12.95 | 12.26 | 12.78 | 3,629,817 | +0.13(+1.02%) |
Oct 20, 2023 | 12.75 | 12.95 | 12.62 | 12.65 | 3,646,122 | +0.00(+0.00%) |
Oct 19, 2023 | 12.56 | 12.67 | 12.42 | 12.65 | 2,031,450 | +0.10(+0.79%) |
Oct 18, 2023 | 12.76 | 12.82 | 12.47 | 12.56 | 1,987,260 | +0.00(+0.00%) |
Oct 17, 2023 | 12.31 | 12.58 | 12.23 | 12.56 | 1,727,749 | +0.30(+2.44%) |
Oct 16, 2023 | 12.07 | 12.39 | 12.01 | 12.26 | 2,081,933 | +0.10(+0.82%) |
Oct 13, 2023 | 11.88 | 12.25 | 11.78 | 12.16 | 3,658,791 | +0.69(+6.00%) |
Oct 12, 2023 | 11.81 | 11.87 | 11.37 | 11.47 | 1,491,698 | -0.34(-2.87%) |
Oct 11, 2023 | 11.82 | 12.10 | 11.62 | 11.81 | 2,703,012 | +0.07(+0.59%) |
Oct 10, 2023 | 11.75 | 11.81 | 11.64 | 11.74 | 1,818,163 | +0.03(+0.26%) |
Oct 09, 2023 | 11.68 | 11.81 | 11.58 | 11.71 | 1,391,789 | +0.20(+1.73%) |
Oct 06, 2023 | 11.26 | 11.63 | 11.24 | 11.51 | 2,341,077 | +0.24(+2.12%) |
Oct 05, 2023 | 10.92 | 11.28 | 10.88 | 11.27 | 2,275,221 | +0.32(+2.91%) |
Oct 04, 2023 | 11.13 | 11.15 | 10.87 | 10.95 | 2,406,136 | -0.13(-1.17%) |
Oct 03, 2023 | 10.84 | 11.16 | 10.74 | 11.08 | 2,029,361 | +0.20(+1.83%) |
Oct 02, 2023 | 11.09 | 11.15 | 10.82 | 10.88 | 2,535,393 | -0.37(-3.28%) |
Sep 29, 2023 | 11.56 | 11.59 | 11.15 | 11.25 | 1,863,869 | -0.14(-1.22%) |
Sep 28, 2023 | 11.29 | 11.40 | 11.18 | 11.39 | 2,004,625 | +0.11(+0.97%) |
Sep 27, 2023 | 11.37 | 11.43 | 11.16 | 11.28 | 2,023,723 | -0.12(-1.05%) |
Sep 26, 2023 | 11.77 | 11.83 | 11.38 | 11.40 | 2,159,900 | -0.49(-4.11%) |
Sep 25, 2023 | 11.89 | 11.92 | 11.69 | 11.89 | 2,609,917 | -0.06(-0.50%) |
Sep 22, 2023 | 12.59 | 12.66 | 11.93 | 11.95 | 3,469,723 | -0.50(-4.00%) |
Sep 21, 2023 | 12.36 | 12.53 | 12.30 | 12.45 | 3,292,892 | -0.21(-1.65%) |
Sep 20, 2023 | 12.68 | 12.90 | 12.61 | 12.65 | 2,388,652 | +0.04(+0.32%) |
Sep 19, 2023 | 12.64 | 12.69 | 12.55 | 12.62 | 4,010,967 | +0.03(+0.24%) |
Sep 18, 2023 | 12.42 | 12.62 | 12.32 | 12.59 | 1,538,275 | +0.21(+1.69%) |
Sep 15, 2023 | 12.19 | 12.40 | 12.15 | 12.38 | 7,015,601 | +0.35(+2.90%) |
Sep 14, 2023 | 11.96 | 12.23 | 11.96 | 12.03 | 2,118,397 | +0.07(+0.58%) |
Sep 13, 2023 | 11.87 | 12.05 | 11.86 | 11.96 | 1,882,693 | +0.09(+0.80%) |
Sep 12, 2023 | 11.66 | 11.98 | 11.61 | 11.86 | 1,646,632 | +0.11(+0.93%) |
Sep 11, 2023 | 11.84 | 11.91 | 11.65 | 11.75 | 1,899,448 | +0.01(+0.09%) |
Sep 08, 2023 | 11.91 | 12.02 | 11.66 | 11.74 | 1,931,288 | -0.13(-1.09%) |
Sep 07, 2023 | 11.87 | 11.94 | 11.75 | 11.87 | 1,032,349 | +0.04(+0.34%) |
Sep 06, 2023 | 11.83 | 11.99 | 11.73 | 11.83 | 1,330,951 | -0.05(-0.42%) |
Sep 05, 2023 | 12.19 | 12.23 | 11.87 | 11.88 | 1,951,699 | -0.42(-3.40%) |
Sep 01, 2023 | 12.92 | 12.95 | 12.30 | 12.30 | 2,138,797 | -0.47(-3.66%) |
Aug 31, 2023 | 12.87 | 12.92 | 12.73 | 12.77 | 2,092,468 | -0.10(-0.77%) |
Aug 30, 2023 | 12.92 | 13.03 | 12.73 | 12.87 | 2,149,308 | +0.03(+0.23%) |
Aug 29, 2023 | 12.47 | 12.84 | 12.45 | 12.84 | 2,920,160 | +0.29(+2.30%) |
Aug 28, 2023 | 12.12 | 12.55 | 12.05 | 12.55 | 2,564,339 | +0.53(+4.38%) |
Aug 25, 2023 | 12.19 | 12.24 | 11.86 | 12.02 | 2,612,301 | -0.15(-1.23%) |
Aug 24, 2023 | 11.96 | 12.26 | 11.91 | 12.17 | 2,644,607 | +0.15(+1.24%) |
Aug 23, 2023 | 11.66 | 12.14 | 11.58 | 12.02 | 2,944,428 | +0.50(+4.31%) |
Aug 22, 2023 | 11.37 | 11.52 | 11.31 | 11.52 | 1,689,739 | +0.21(+1.85%) |
Aug 21, 2023 | 11.07 | 11.34 | 11.02 | 11.32 | 3,089,325 | +0.34(+3.08%) |
Aug 18, 2023 | 11.02 | 11.06 | 10.90 | 10.98 | 2,587,097 | -0.10(-0.90%) |
Aug 17, 2023 | 11.33 | 11.37 | 11.03 | 11.08 | 1,823,328 | -0.16(-1.42%) |
Aug 16, 2023 | 11.30 | 11.38 | 11.20 | 11.24 | 1,921,418 | -0.11(-0.96%) |
Aug 15, 2023 | 11.46 | 11.62 | 11.31 | 11.35 | 2,211,357 | -0.17(-1.47%) |
Aug 14, 2023 | 11.46 | 11.60 | 11.37 | 11.51 | 1,682,789 | -0.09(-0.77%) |
Aug 11, 2023 | 11.52 | 11.67 | 11.49 | 11.60 | 1,431,144 | +0.06(+0.52%) |
Aug 10, 2023 | 11.64 | 11.78 | 11.49 | 11.54 | 2,043,647 | +0.03(+0.26%) |
Aug 09, 2023 | 11.70 | 11.70 | 11.46 | 11.51 | 1,270,280 | -0.09(-0.77%) |
Aug 08, 2023 | 11.43 | 11.63 | 11.35 | 11.60 | 1,616,434 | +0.05(+0.43%) |
Aug 07, 2023 | 11.55 | 11.62 | 11.37 | 11.55 | 1,136,625 | -0.05(-0.43%) |
Aug 04, 2023 | 11.55 | 11.78 | 11.55 | 11.60 | 1,762,368 | +0.12(+1.04%) |
Aug 03, 2023 | 11.58 | 11.64 | 11.43 | 11.48 | 1,665,480 | -0.07(-0.60%) |
Aug 02, 2023 | 11.82 | 11.84 | 11.43 | 11.55 | 2,898,213 | -0.26(-2.19%) |