Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.16 | 12.40 | 12.03 | 12.16 | 310,320 | +0.05(+0.40%) |
Oct 30, 2023 | 12.09 | 12.20 | 11.98 | 12.12 | 371,786 | +0.16(+1.37%) |
Oct 27, 2023 | 12.24 | 12.24 | 11.79 | 11.95 | 233,779 | -0.31(-2.51%) |
Oct 26, 2023 | 11.92 | 12.36 | 11.92 | 12.26 | 307,089 | +0.42(+3.57%) |
Oct 25, 2023 | 11.93 | 12.41 | 11.54 | 11.84 | 507,092 | -0.15(-1.28%) |
Oct 24, 2023 | 12.14 | 12.33 | 11.83 | 11.99 | 426,332 | -0.17(-1.42%) |
Oct 23, 2023 | 12.71 | 12.74 | 12.11 | 12.16 | 627,335 | -0.65(-5.10%) |
Oct 20, 2023 | 13.46 | 13.46 | 12.81 | 12.82 | 423,282 | -0.46(-3.47%) |
Oct 19, 2023 | 13.42 | 13.54 | 13.20 | 13.28 | 298,796 | -0.11(-0.79%) |
Oct 18, 2023 | 13.64 | 13.66 | 13.35 | 13.39 | 293,124 | -0.37(-2.66%) |
Oct 17, 2023 | 13.42 | 13.91 | 13.36 | 13.75 | 392,332 | +0.31(+2.29%) |
Oct 16, 2023 | 13.36 | 13.53 | 13.37 | 13.44 | 300,118 | +0.21(+1.60%) |
Oct 13, 2023 | 13.64 | 13.66 | 13.21 | 13.23 | 309,743 | -0.30(-2.20%) |
Oct 12, 2023 | 13.91 | 14.04 | 13.52 | 13.53 | 311,875 | -0.44(-3.16%) |
Oct 11, 2023 | 13.81 | 14.02 | 13.81 | 13.97 | 394,516 | +0.18(+1.32%) |
Oct 10, 2023 | 13.72 | 13.92 | 13.63 | 13.79 | 615,918 | +0.20(+1.49%) |
Oct 09, 2023 | 13.49 | 13.87 | 13.49 | 13.59 | 532,208 | -0.04(-0.28%) |
Oct 06, 2023 | 13.54 | 13.86 | 13.40 | 13.63 | 588,821 | -0.05(-0.35%) |
Oct 05, 2023 | 13.44 | 13.92 | 13.36 | 13.67 | 730,685 | +0.22(+1.64%) |
Oct 04, 2023 | 13.48 | 13.55 | 13.28 | 13.45 | 472,117 | -0.01(-0.07%) |
Oct 03, 2023 | 13.67 | 13.72 | 13.31 | 13.46 | 474,272 | -0.26(-1.89%) |
Oct 02, 2023 | 13.87 | 14.12 | 13.63 | 13.72 | 405,887 | -0.18(-1.31%) |
Sep 29, 2023 | 13.90 | 14.12 | 13.84 | 13.90 | 381,816 | +0.16(+1.19%) |
Sep 28, 2023 | 13.84 | 14.01 | 13.73 | 13.74 | 521,701 | -0.05(-0.35%) |
Sep 27, 2023 | 13.98 | 14.17 | 13.77 | 13.79 | 355,082 | -0.14(-1.03%) |
Sep 26, 2023 | 13.93 | 14.15 | 13.88 | 13.93 | 297,667 | -0.11(-0.75%) |
Sep 25, 2023 | 13.98 | 14.06 | 13.98 | 14.04 | 245,968 | -0.04(-0.27%) |
Sep 22, 2023 | 14.30 | 14.31 | 14.04 | 14.08 | 216,558 | -0.12(-0.88%) |
Sep 21, 2023 | 14.16 | 14.41 | 14.01 | 14.20 | 245,604 | -0.05(-0.34%) |
Sep 20, 2023 | 14.52 | 14.66 | 14.24 | 14.25 | 249,646 | -0.15(-1.07%) |
Sep 19, 2023 | 14.49 | 14.69 | 14.38 | 14.40 | 350,883 | -0.03(-0.20%) |
Sep 18, 2023 | 14.87 | 14.89 | 14.33 | 14.43 | 419,835 | -0.94(-6.13%) |
Sep 15, 2023 | 15.65 | 15.69 | 14.81 | 15.37 | 781,184 | -0.32(-2.02%) |
Sep 14, 2023 | 15.96 | 15.96 | 15.51 | 15.69 | 578,204 | -0.07(-0.43%) |
Sep 13, 2023 | 16.20 | 16.27 | 15.72 | 15.76 | 185,187 | -0.37(-2.32%) |
Sep 12, 2023 | 16.09 | 16.32 | 16.04 | 16.13 | 132,871 | +0.07(+0.42%) |
Sep 11, 2023 | 16.15 | 16.34 | 15.99 | 16.07 | 249,551 | -0.02(-0.12%) |
Sep 08, 2023 | 16.14 | 16.22 | 15.85 | 16.09 | 159,561 | +0.03(+0.18%) |
Sep 07, 2023 | 15.87 | 16.44 | 15.68 | 16.06 | 238,713 | +0.14(+0.91%) |
Sep 06, 2023 | 16.26 | 16.44 | 15.81 | 15.91 | 279,031 | -0.36(-2.19%) |
Sep 05, 2023 | 16.55 | 16.71 | 16.25 | 16.27 | 254,921 | -0.37(-2.25%) |
Sep 01, 2023 | 16.37 | 16.70 | 16.37 | 16.64 | 161,468 | +0.43(+2.67%) |
Aug 31, 2023 | 16.21 | 16.40 | 16.12 | 16.21 | 225,337 | +0.00(+0.00%) |
Aug 30, 2023 | 16.22 | 16.32 | 16.04 | 16.21 | 213,939 | -0.05(-0.30%) |
Aug 29, 2023 | 16.04 | 16.42 | 15.95 | 16.26 | 121,436 | +0.22(+1.38%) |
Aug 28, 2023 | 15.96 | 16.21 | 15.91 | 16.04 | 114,097 | +0.18(+1.15%) |
Aug 25, 2023 | 16.18 | 16.20 | 15.68 | 15.85 | 111,875 | -0.22(-1.37%) |
Aug 24, 2023 | 15.99 | 16.34 | 15.94 | 16.08 | 131,836 | +0.00(+0.00%) |
Aug 23, 2023 | 15.98 | 16.19 | 15.82 | 16.08 | 126,282 | +0.07(+0.42%) |
Aug 22, 2023 | 16.37 | 16.56 | 15.99 | 16.01 | 167,380 | -0.40(-2.46%) |
Aug 21, 2023 | 16.69 | 16.88 | 16.39 | 16.41 | 167,117 | -0.26(-1.56%) |
Aug 18, 2023 | 16.50 | 16.86 | 16.43 | 16.67 | 229,426 | -0.02(-0.12%) |
Aug 17, 2023 | 16.72 | 16.83 | 16.58 | 16.69 | 138,831 | +0.11(+0.64%) |
Aug 16, 2023 | 16.68 | 16.84 | 16.50 | 16.59 | 201,213 | -0.16(-0.98%) |
Aug 15, 2023 | 17.10 | 17.21 | 16.74 | 16.75 | 200,131 | -0.66(-3.81%) |
Aug 14, 2023 | 17.68 | 17.68 | 17.30 | 17.41 | 195,871 | -0.42(-2.37%) |
Aug 11, 2023 | 17.56 | 18.00 | 17.55 | 17.83 | 151,236 | +0.14(+0.82%) |
Aug 10, 2023 | 17.47 | 17.75 | 17.46 | 17.69 | 207,448 | +0.28(+1.60%) |
Aug 09, 2023 | 17.54 | 17.58 | 17.24 | 17.41 | 148,019 | -0.17(-0.98%) |
Aug 08, 2023 | 17.35 | 17.67 | 17.02 | 17.58 | 220,981 | -0.33(-1.82%) |
Aug 07, 2023 | 17.90 | 18.01 | 17.67 | 17.91 | 236,635 | +0.12(+0.70%) |
Aug 04, 2023 | 17.83 | 18.02 | 16.58 | 17.79 | 146,923 | -0.05(-0.27%) |
Aug 03, 2023 | 17.29 | 17.90 | 17.08 | 17.83 | 264,736 | +0.48(+2.74%) |
Aug 02, 2023 | 17.19 | 17.48 | 17.03 | 17.36 | 220,878 | -0.07(-0.38%) |