Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.45 | 13.50 | 13.45 | 13.47 | 1,831,581 | -0.01(-0.06%) |
Oct 30, 2023 | 13.55 | 13.55 | 13.46 | 13.47 | 1,848,020 | -0.02(-0.17%) |
Oct 27, 2023 | 13.51 | 13.51 | 13.46 | 13.50 | 1,770,148 | +0.01(+0.06%) |
Oct 26, 2023 | 13.47 | 13.50 | 13.45 | 13.49 | 1,957,254 | -0.01(-0.06%) |
Oct 25, 2023 | 13.46 | 13.53 | 13.46 | 13.50 | 1,602,644 | +0.02(+0.17%) |
Oct 24, 2023 | 13.45 | 13.52 | 13.44 | 13.47 | 1,722,895 | +0.03(+0.22%) |
Oct 23, 2023 | 13.44 | 13.49 | 13.43 | 13.44 | 2,572,157 | +0.00(+0.00%) |
Oct 20, 2023 | 13.47 | 13.52 | 13.43 | 13.44 | 2,141,151 | +0.01(+0.06%) |
Oct 19, 2023 | 13.47 | 13.50 | 13.42 | 13.44 | 1,539,158 | -0.09(-0.67%) |
Oct 18, 2023 | 13.44 | 13.53 | 13.40 | 13.53 | 3,513,382 | +0.07(+0.50%) |
Oct 17, 2023 | 13.46 | 13.53 | 13.42 | 13.46 | 1,235,757 | +0.01(+0.06%) |
Oct 16, 2023 | 13.43 | 13.47 | 13.41 | 13.45 | 6,035,309 | -0.02(-0.11%) |
Oct 13, 2023 | 13.40 | 13.52 | 13.40 | 13.47 | 5,859,586 | -0.02(-0.11%) |
Oct 12, 2023 | 13.47 | 13.52 | 13.44 | 13.48 | 3,136,081 | -0.03(-0.22%) |
Oct 11, 2023 | 13.37 | 13.56 | 13.34 | 13.51 | 4,839,132 | +0.11(+0.79%) |
Oct 10, 2023 | 13.34 | 13.41 | 13.33 | 13.40 | 5,504,241 | +0.05(+0.34%) |
Oct 09, 2023 | 13.32 | 13.41 | 13.31 | 13.36 | 10,362,186 | +0.33(+2.55%) |
Oct 06, 2023 | 13.00 | 13.12 | 12.94 | 13.03 | 5,865,488 | -0.03(-0.23%) |
Oct 05, 2023 | 13.36 | 13.37 | 12.75 | 13.06 | 15,214,716 | +1.90(+17.06%) |
Oct 04, 2023 | 11.25 | 11.25 | 10.91 | 11.15 | 2,237,419 | -0.29(-2.57%) |
Oct 03, 2023 | 11.54 | 11.68 | 11.27 | 11.45 | 2,651,240 | -0.21(-1.81%) |
Oct 02, 2023 | 11.99 | 12.16 | 11.65 | 11.66 | 3,710,506 | -0.75(-6.03%) |
Sep 29, 2023 | 12.94 | 12.94 | 11.84 | 12.41 | 6,892,043 | -0.79(-6.01%) |
Sep 28, 2023 | 12.97 | 13.23 | 12.85 | 13.20 | 1,091,357 | +0.02(+0.11%) |
Sep 27, 2023 | 13.24 | 13.44 | 12.99 | 13.19 | 1,353,494 | +0.02(+0.17%) |
Sep 26, 2023 | 13.06 | 13.28 | 12.94 | 13.16 | 2,882,480 | +0.11(+0.81%) |
Sep 25, 2023 | 12.84 | 13.12 | 13.02 | 13.06 | 2,139,063 | +0.06(+0.46%) |
Sep 22, 2023 | 13.35 | 13.51 | 13.00 | 13.00 | 3,550,167 | +0.01(+0.06%) |
Sep 21, 2023 | 12.64 | 13.07 | 12.42 | 12.99 | 4,602,899 | +0.48(+3.80%) |
Sep 20, 2023 | 12.38 | 12.76 | 12.36 | 12.51 | 1,283,566 | +0.28(+2.28%) |
Sep 19, 2023 | 12.59 | 12.68 | 12.23 | 12.23 | 967,408 | -0.08(-0.67%) |
Sep 18, 2023 | 11.90 | 12.44 | 11.86 | 12.32 | 1,814,940 | +0.48(+4.02%) |
Sep 15, 2023 | 11.66 | 11.94 | 11.64 | 11.84 | 1,487,226 | +0.14(+1.23%) |
Sep 14, 2023 | 11.68 | 11.97 | 11.64 | 11.70 | 1,444,347 | +0.25(+2.18%) |
Sep 13, 2023 | 11.65 | 11.70 | 11.35 | 11.45 | 865,650 | -0.23(-1.94%) |
Sep 12, 2023 | 11.49 | 11.77 | 11.49 | 11.68 | 1,038,011 | +0.15(+1.31%) |
Sep 11, 2023 | 11.77 | 11.80 | 11.43 | 11.52 | 1,540,202 | -0.24(-2.05%) |
Sep 08, 2023 | 11.54 | 11.77 | 11.51 | 11.77 | 1,111,638 | +0.19(+1.63%) |
Sep 07, 2023 | 11.63 | 11.68 | 11.48 | 11.58 | 1,271,839 | -0.18(-1.54%) |
Sep 06, 2023 | 11.82 | 11.95 | 11.68 | 11.76 | 1,217,845 | +0.02(+0.13%) |
Sep 05, 2023 | 12.05 | 12.05 | 11.70 | 11.74 | 2,263,128 | -0.55(-4.44%) |
Sep 01, 2023 | 12.38 | 12.38 | 12.08 | 12.29 | 1,601,926 | -0.08(-0.64%) |
Aug 31, 2023 | 12.68 | 12.68 | 12.25 | 12.37 | 2,595,243 | -0.46(-3.58%) |
Aug 30, 2023 | 12.91 | 12.91 | 12.67 | 12.83 | 2,244,725 | -0.16(-1.22%) |
Aug 29, 2023 | 12.86 | 13.00 | 12.72 | 12.99 | 1,060,941 | +0.12(+0.95%) |
Aug 28, 2023 | 13.06 | 13.14 | 12.80 | 12.86 | 937,845 | -0.08(-0.61%) |
Aug 25, 2023 | 12.97 | 13.04 | 12.77 | 12.94 | 1,247,483 | +0.11(+0.84%) |
Aug 24, 2023 | 13.02 | 13.21 | 12.82 | 12.84 | 1,156,813 | -0.08(-0.61%) |
Aug 23, 2023 | 12.91 | 13.06 | 12.73 | 12.91 | 1,710,298 | -0.13(-0.99%) |
Aug 22, 2023 | 13.15 | 13.23 | 13.04 | 13.04 | 1,149,239 | -0.15(-1.14%) |
Aug 21, 2023 | 13.25 | 13.27 | 12.96 | 13.19 | 1,033,706 | -0.05(-0.38%) |
Aug 18, 2023 | 12.79 | 13.29 | 12.77 | 13.24 | 1,702,814 | +0.20(+1.54%) |
Aug 17, 2023 | 13.02 | 13.18 | 12.87 | 13.04 | 1,983,861 | +0.27(+2.14%) |
Aug 16, 2023 | 13.05 | 13.19 | 12.76 | 12.77 | 3,024,045 | +0.17(+1.31%) |
Aug 15, 2023 | 12.86 | 12.86 | 12.58 | 12.61 | 1,369,283 | -0.06(-0.45%) |
Aug 14, 2023 | 12.72 | 12.76 | 12.54 | 12.66 | 1,108,243 | +0.02(+0.17%) |
Aug 11, 2023 | 12.68 | 12.78 | 12.63 | 12.64 | 1,280,024 | +0.14(+1.15%) |
Aug 10, 2023 | 12.67 | 12.81 | 12.44 | 12.50 | 1,396,914 | -0.03(-0.23%) |
Aug 09, 2023 | 12.55 | 12.72 | 12.46 | 12.53 | 1,322,806 | +0.17(+1.39%) |
Aug 08, 2023 | 12.22 | 12.54 | 12.14 | 12.35 | 2,233,618 | +0.22(+1.84%) |
Aug 07, 2023 | 12.39 | 12.39 | 12.10 | 12.13 | 1,118,981 | -0.13(-1.05%) |
Aug 04, 2023 | 12.57 | 12.58 | 12.23 | 12.26 | 2,030,290 | +0.09(+0.77%) |
Aug 03, 2023 | 11.95 | 12.52 | 11.95 | 12.17 | 2,363,971 | +0.50(+4.31%) |
Aug 02, 2023 | 11.61 | 11.71 | 11.43 | 11.66 | 1,039,660 | -0.01(-0.06%) |