Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.17 | 13.27 | 13.11 | 13.22 | 674,708 | +0.08(+0.63%) |
Oct 30, 2023 | 13.05 | 13.15 | 12.99 | 13.14 | 448,806 | +0.15(+1.13%) |
Oct 27, 2023 | 13.10 | 13.11 | 12.87 | 12.99 | 808,672 | -0.11(-0.84%) |
Oct 26, 2023 | 13.00 | 13.21 | 13.00 | 13.10 | 515,271 | +0.06(+0.49%) |
Oct 25, 2023 | 13.10 | 13.17 | 13.00 | 13.04 | 311,824 | -0.06(-0.42%) |
Oct 24, 2023 | 13.03 | 13.23 | 13.03 | 13.09 | 1,221,060 | +0.08(+0.64%) |
Oct 23, 2023 | 13.03 | 13.10 | 12.94 | 13.01 | 473,988 | -0.08(-0.63%) |
Oct 20, 2023 | 13.26 | 13.31 | 13.03 | 13.09 | 799,822 | -0.15(-1.11%) |
Oct 19, 2023 | 13.53 | 13.53 | 13.23 | 13.24 | 730,056 | -0.26(-1.90%) |
Oct 18, 2023 | 13.59 | 13.68 | 13.44 | 13.49 | 648,642 | -0.04(-0.27%) |
Oct 17, 2023 | 13.50 | 13.53 | 13.40 | 13.53 | 458,256 | +0.03(+0.20%) |
Oct 16, 2023 | 13.22 | 13.57 | 13.23 | 13.50 | 594,501 | +0.36(+2.72%) |
Oct 13, 2023 | 13.13 | 13.26 | 13.10 | 13.15 | 516,885 | +0.06(+0.49%) |
Oct 12, 2023 | 13.16 | 13.22 | 12.94 | 13.08 | 301,420 | -0.04(-0.28%) |
Oct 11, 2023 | 13.13 | 13.22 | 13.04 | 13.12 | 387,604 | -0.02(-0.14%) |
Oct 10, 2023 | 13.17 | 13.28 | 13.11 | 13.14 | 291,518 | -0.01(-0.07%) |
Oct 09, 2023 | 13.04 | 13.18 | 13.04 | 13.15 | 361,593 | +0.10(+0.77%) |
Oct 06, 2023 | 12.90 | 13.11 | 12.90 | 13.04 | 364,613 | +0.08(+0.64%) |
Oct 05, 2023 | 12.87 | 13.01 | 12.87 | 12.96 | 425,844 | +0.06(+0.43%) |
Oct 04, 2023 | 13.04 | 13.07 | 12.83 | 12.91 | 678,015 | -0.07(-0.57%) |
Oct 03, 2023 | 13.08 | 13.14 | 12.81 | 12.98 | 665,914 | -0.14(-1.05%) |
Oct 02, 2023 | 13.46 | 13.49 | 13.09 | 13.12 | 818,427 | -0.35(-2.59%) |
Sep 29, 2023 | 13.28 | 13.61 | 13.19 | 13.47 | 2,111,335 | +0.25(+1.88%) |
Sep 28, 2023 | 13.04 | 13.27 | 13.04 | 13.22 | 606,663 | +0.17(+1.27%) |
Sep 27, 2023 | 13.06 | 13.15 | 13.02 | 13.05 | 522,629 | +0.06(+0.42%) |
Sep 26, 2023 | 13.12 | 13.18 | 12.97 | 13.00 | 467,654 | -0.19(-1.46%) |
Sep 25, 2023 | 13.15 | 13.24 | 13.15 | 13.19 | 510,871 | +0.05(+0.35%) |
Sep 22, 2023 | 13.04 | 13.23 | 13.04 | 13.15 | 434,268 | +0.06(+0.42%) |
Sep 21, 2023 | 13.24 | 13.24 | 13.07 | 13.09 | 415,289 | -0.17(-1.31%) |
Sep 20, 2023 | 13.31 | 13.38 | 13.26 | 13.26 | 526,894 | -0.01(-0.07%) |
Sep 19, 2023 | 13.24 | 13.29 | 13.20 | 13.27 | 413,023 | +0.08(+0.63%) |
Sep 18, 2023 | 13.26 | 13.26 | 13.13 | 13.19 | 473,767 | +0.01(+0.07%) |
Sep 15, 2023 | 13.00 | 13.21 | 13.00 | 13.18 | 818,470 | +0.17(+1.27%) |
Sep 14, 2023 | 13.10 | 13.11 | 13.02 | 13.02 | 633,412 | +0.00(+0.00%) |
Sep 13, 2023 | 13.04 | 13.08 | 13.00 | 13.02 | 514,874 | -0.02(-0.14%) |
Sep 12, 2023 | 13.20 | 13.22 | 13.03 | 13.04 | 514,044 | -0.14(-1.05%) |
Sep 11, 2023 | 13.14 | 13.19 | 13.11 | 13.17 | 557,284 | +0.06(+0.49%) |
Sep 08, 2023 | 13.15 | 13.16 | 13.07 | 13.11 | 327,326 | +0.01(+0.07%) |
Sep 07, 2023 | 12.97 | 13.15 | 12.97 | 13.10 | 571,848 | +0.09(+0.71%) |
Sep 06, 2023 | 13.08 | 13.10 | 12.97 | 13.01 | 549,550 | -0.08(-0.63%) |
Sep 05, 2023 | 13.26 | 13.35 | 13.08 | 13.09 | 639,321 | -0.17(-1.25%) |
Sep 01, 2023 | 13.26 | 13.28 | 13.18 | 13.26 | 646,004 | +0.05(+0.42%) |
Aug 31, 2023 | 13.26 | 13.33 | 13.13 | 13.20 | 1,416,824 | -0.06(-0.48%) |
Aug 30, 2023 | 13.29 | 13.37 | 13.26 | 13.26 | 833,330 | -0.01(-0.07%) |
Aug 29, 2023 | 13.26 | 13.29 | 13.20 | 13.27 | 539,212 | +0.06(+0.47%) |
Aug 28, 2023 | 13.14 | 13.27 | 13.14 | 13.21 | 517,692 | +0.08(+0.61%) |
Aug 25, 2023 | 13.18 | 13.22 | 13.07 | 13.13 | 431,790 | -0.03(-0.20%) |
Aug 24, 2023 | 13.11 | 13.21 | 13.09 | 13.16 | 534,045 | +0.04(+0.27%) |
Aug 23, 2023 | 13.07 | 13.16 | 13.07 | 13.12 | 720,847 | +0.04(+0.27%) |
Aug 22, 2023 | 13.29 | 13.29 | 13.07 | 13.09 | 630,123 | -0.14(-1.08%) |
Aug 21, 2023 | 13.20 | 13.26 | 13.09 | 13.23 | 580,294 | +0.01(+0.07%) |
Aug 18, 2023 | 13.09 | 13.31 | 13.09 | 13.22 | 575,070 | +0.06(+0.48%) |
Aug 17, 2023 | 13.23 | 13.26 | 13.06 | 13.16 | 610,970 | -0.07(-0.54%) |
Aug 16, 2023 | 13.16 | 13.25 | 13.14 | 13.23 | 496,595 | +0.00(+0.00%) |
Aug 15, 2023 | 13.15 | 13.26 | 13.15 | 13.23 | 763,720 | +0.05(+0.41%) |
Aug 14, 2023 | 13.21 | 13.25 | 13.12 | 13.18 | 1,055,334 | -0.01(-0.07%) |
Aug 11, 2023 | 13.22 | 13.24 | 13.14 | 13.18 | 799,370 | -0.02(-0.13%) |
Aug 10, 2023 | 13.48 | 13.48 | 13.16 | 13.20 | 1,096,218 | -0.21(-1.53%) |
Aug 09, 2023 | 13.03 | 13.48 | 13.01 | 13.41 | 2,043,723 | +0.57(+4.45%) |
Aug 08, 2023 | 12.75 | 12.94 | 12.40 | 12.84 | 1,528,669 | +0.25(+1.99%) |
Aug 07, 2023 | 12.53 | 12.63 | 12.51 | 12.59 | 395,217 | +0.05(+0.43%) |
Aug 04, 2023 | 12.41 | 12.61 | 12.41 | 12.53 | 581,992 | +0.11(+0.86%) |
Aug 03, 2023 | 12.39 | 12.47 | 12.30 | 12.43 | 503,476 | +0.01(+0.07%) |
Aug 02, 2023 | 12.43 | 12.44 | 12.37 | 12.42 | 382,688 | -0.03(-0.22%) |