Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.07 | 12.23 | 12.07 | 12.21 | 14,075,717 | -0.03(-0.23%) |
Oct 30, 2023 | 12.05 | 12.24 | 12.04 | 12.24 | 11,537,378 | +0.23(+1.90%) |
Oct 27, 2023 | 12.07 | 12.09 | 11.85 | 12.01 | 11,535,281 | +0.02(+0.16%) |
Oct 26, 2023 | 11.93 | 12.04 | 11.90 | 12.00 | 3,796,688 | -0.07(-0.55%) |
Oct 25, 2023 | 12.05 | 12.16 | 11.99 | 12.06 | 2,212,771 | -0.08(-0.63%) |
Oct 24, 2023 | 12.14 | 12.20 | 12.09 | 12.14 | 2,034,388 | -0.05(-0.39%) |
Oct 23, 2023 | 12.13 | 12.33 | 12.13 | 12.19 | 2,207,033 | +0.06(+0.47%) |
Oct 20, 2023 | 12.21 | 12.25 | 12.08 | 12.13 | 5,173,469 | -0.20(-1.62%) |
Oct 19, 2023 | 12.30 | 12.53 | 12.29 | 12.33 | 4,854,827 | -0.07(-0.54%) |
Oct 18, 2023 | 12.50 | 12.51 | 12.38 | 12.40 | 7,031,740 | -0.29(-2.25%) |
Oct 17, 2023 | 12.52 | 12.74 | 12.52 | 12.68 | 1,835,080 | +0.08(+0.60%) |
Oct 16, 2023 | 12.57 | 12.62 | 12.50 | 12.60 | 1,818,511 | +0.17(+1.38%) |
Oct 13, 2023 | 12.59 | 12.63 | 12.40 | 12.43 | 2,275,402 | -0.27(-2.10%) |
Oct 12, 2023 | 12.84 | 12.84 | 12.66 | 12.70 | 1,679,930 | -0.29(-2.27%) |
Oct 11, 2023 | 12.95 | 13.01 | 12.90 | 12.99 | 1,682,847 | +0.15(+1.19%) |
Oct 10, 2023 | 12.88 | 12.93 | 12.81 | 12.84 | 1,601,167 | +0.21(+1.66%) |
Oct 09, 2023 | 12.52 | 12.64 | 12.49 | 12.63 | 1,216,942 | -0.23(-1.78%) |
Oct 06, 2023 | 12.73 | 12.91 | 12.62 | 12.86 | 1,960,558 | +0.26(+2.04%) |
Oct 05, 2023 | 12.47 | 12.61 | 12.44 | 12.60 | 1,884,530 | +0.14(+1.15%) |
Oct 04, 2023 | 12.45 | 12.48 | 12.35 | 12.46 | 2,057,939 | +0.20(+1.63%) |
Oct 03, 2023 | 12.32 | 12.35 | 12.23 | 12.26 | 2,252,289 | -0.12(-1.00%) |
Oct 02, 2023 | 12.58 | 12.60 | 12.36 | 12.39 | 2,160,307 | -0.15(-1.21%) |
Sep 29, 2023 | 12.69 | 12.71 | 12.51 | 12.54 | 2,170,927 | -0.04(-0.30%) |
Sep 28, 2023 | 12.49 | 12.66 | 12.49 | 12.58 | 2,813,901 | +0.20(+1.61%) |
Sep 27, 2023 | 12.39 | 12.42 | 12.29 | 12.38 | 2,003,409 | -0.04(-0.31%) |
Sep 26, 2023 | 12.42 | 12.57 | 12.39 | 12.41 | 2,953,442 | -0.07(-0.53%) |
Sep 25, 2023 | 12.38 | 12.48 | 12.44 | 12.48 | 3,132,400 | +0.12(+1.00%) |
Sep 22, 2023 | 12.59 | 12.61 | 12.35 | 12.36 | 6,342,725 | -0.91(-6.88%) |
Sep 21, 2023 | 13.21 | 13.38 | 13.21 | 13.27 | 2,001,349 | +0.07(+0.50%) |
Sep 20, 2023 | 13.37 | 13.44 | 13.19 | 13.20 | 1,627,907 | +0.01(+0.07%) |
Sep 19, 2023 | 13.14 | 13.21 | 13.12 | 13.19 | 1,973,608 | +0.21(+1.61%) |
Sep 18, 2023 | 13.15 | 13.15 | 12.94 | 12.99 | 2,197,847 | -0.20(-1.52%) |
Sep 15, 2023 | 13.20 | 13.24 | 13.17 | 13.19 | 1,818,265 | -0.11(-0.86%) |
Sep 14, 2023 | 13.29 | 13.35 | 13.25 | 13.30 | 3,154,974 | +0.22(+1.67%) |
Sep 13, 2023 | 13.19 | 13.20 | 13.06 | 13.08 | 1,720,564 | -0.08(-0.58%) |
Sep 12, 2023 | 13.10 | 13.22 | 13.09 | 13.16 | 1,743,963 | +0.06(+0.44%) |
Sep 11, 2023 | 13.14 | 13.19 | 13.09 | 13.10 | 1,688,937 | +0.16(+1.25%) |
Sep 08, 2023 | 12.94 | 13.01 | 12.89 | 12.94 | 1,458,454 | +0.01(+0.07%) |
Sep 07, 2023 | 13.01 | 13.07 | 12.91 | 12.93 | 2,141,493 | -0.20(-1.52%) |
Sep 06, 2023 | 13.13 | 13.19 | 13.06 | 13.13 | 3,282,648 | -0.05(-0.36%) |
Sep 05, 2023 | 13.36 | 13.37 | 13.18 | 13.18 | 2,262,262 | -0.21(-1.56%) |
Sep 01, 2023 | 13.48 | 13.50 | 13.36 | 13.38 | 2,825,997 | -0.08(-0.57%) |
Aug 31, 2023 | 13.63 | 13.66 | 13.40 | 13.46 | 3,310,870 | -0.46(-3.28%) |
Aug 30, 2023 | 13.97 | 14.03 | 13.91 | 13.92 | 2,140,091 | +0.02(+0.14%) |
Aug 29, 2023 | 13.73 | 13.90 | 13.71 | 13.90 | 2,087,484 | +0.13(+0.97%) |
Aug 28, 2023 | 13.66 | 13.78 | 13.66 | 13.77 | 3,348,627 | +0.23(+1.69%) |
Aug 25, 2023 | 13.63 | 13.64 | 13.44 | 13.54 | 2,242,283 | +0.07(+0.49%) |
Aug 24, 2023 | 13.49 | 13.60 | 13.45 | 13.47 | 1,979,639 | -0.08(-0.56%) |
Aug 23, 2023 | 13.38 | 13.56 | 13.38 | 13.55 | 2,005,771 | +0.15(+1.14%) |
Aug 22, 2023 | 13.54 | 13.57 | 13.38 | 13.39 | 1,363,343 | -0.09(-0.64%) |
Aug 21, 2023 | 13.49 | 13.50 | 13.38 | 13.48 | 1,819,177 | +0.13(+1.00%) |
Aug 18, 2023 | 13.20 | 13.38 | 13.19 | 13.35 | 2,808,711 | +0.00(+0.00%) |
Aug 17, 2023 | 13.52 | 13.55 | 13.32 | 13.35 | 2,425,866 | -0.02(-0.14%) |
Aug 16, 2023 | 13.43 | 13.52 | 13.35 | 13.37 | 2,440,381 | -0.09(-0.64%) |
Aug 15, 2023 | 13.61 | 13.62 | 13.44 | 13.45 | 2,089,270 | -0.14(-1.05%) |
Aug 14, 2023 | 13.52 | 13.64 | 13.46 | 13.59 | 2,591,887 | -0.02(-0.14%) |
Aug 11, 2023 | 13.57 | 13.68 | 13.54 | 13.61 | 2,898,418 | -0.12(-0.89%) |
Aug 10, 2023 | 13.75 | 13.90 | 13.68 | 13.74 | 2,573,635 | +0.25(+1.86%) |
Aug 09, 2023 | 13.47 | 13.56 | 13.43 | 13.49 | 2,219,593 | -0.05(-0.34%) |
Aug 08, 2023 | 13.35 | 13.53 | 13.24 | 13.53 | 3,954,083 | -0.21(-1.55%) |
Aug 07, 2023 | 13.77 | 13.79 | 13.71 | 13.75 | 1,851,469 | +0.15(+1.09%) |
Aug 04, 2023 | 13.56 | 13.76 | 13.53 | 13.60 | 4,050,193 | +0.16(+1.17%) |
Aug 03, 2023 | 13.27 | 13.46 | 13.27 | 13.44 | 3,171,415 | +0.21(+1.61%) |
Aug 02, 2023 | 13.23 | 13.27 | 13.13 | 13.23 | 2,328,149 | -0.22(-1.65%) |