Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.87 | 12.95 | 12.78 | 12.86 | 17,843,730 | +0.00(+0.00%) |
Oct 30, 2023 | 12.80 | 12.95 | 12.68 | 12.86 | 15,539,437 | +0.04(+0.30%) |
Oct 27, 2023 | 12.97 | 13.03 | 12.76 | 12.82 | 15,263,940 | -0.14(-1.11%) |
Oct 26, 2023 | 13.07 | 13.08 | 12.87 | 12.97 | 18,114,416 | -0.11(-0.88%) |
Oct 25, 2023 | 13.26 | 13.27 | 12.99 | 13.08 | 13,445,688 | -0.06(-0.44%) |
Oct 24, 2023 | 13.24 | 13.24 | 13.00 | 13.14 | 13,799,752 | -0.03(-0.22%) |
Oct 23, 2023 | 13.35 | 13.36 | 13.11 | 13.17 | 18,743,102 | -0.21(-1.57%) |
Oct 20, 2023 | 13.48 | 13.52 | 13.36 | 13.38 | 10,306,449 | -0.03(-0.21%) |
Oct 19, 2023 | 13.28 | 13.47 | 13.28 | 13.41 | 12,217,691 | +0.10(+0.72%) |
Oct 18, 2023 | 13.26 | 13.34 | 13.20 | 13.31 | 9,587,568 | +0.09(+0.65%) |
Oct 17, 2023 | 13.28 | 13.36 | 13.22 | 13.22 | 10,899,697 | -0.06(-0.43%) |
Oct 16, 2023 | 13.32 | 13.36 | 13.19 | 13.28 | 12,196,341 | +0.07(+0.51%) |
Oct 13, 2023 | 13.24 | 13.30 | 13.13 | 13.21 | 12,008,819 | +0.06(+0.44%) |
Oct 12, 2023 | 13.20 | 13.22 | 13.08 | 13.16 | 8,396,845 | +0.01(+0.07%) |
Oct 11, 2023 | 13.23 | 13.28 | 13.14 | 13.15 | 9,515,826 | -0.05(-0.36%) |
Oct 10, 2023 | 13.13 | 13.25 | 13.09 | 13.20 | 8,303,406 | +0.11(+0.88%) |
Oct 09, 2023 | 13.08 | 13.13 | 12.94 | 13.08 | 10,546,197 | +0.22(+1.71%) |
Oct 06, 2023 | 12.71 | 12.92 | 12.63 | 12.86 | 10,474,294 | +0.10(+0.75%) |
Oct 05, 2023 | 12.66 | 12.77 | 12.63 | 12.77 | 10,827,902 | +0.02(+0.15%) |
Oct 04, 2023 | 12.90 | 12.92 | 12.52 | 12.75 | 18,447,914 | -0.20(-1.55%) |
Oct 03, 2023 | 13.17 | 13.17 | 12.74 | 12.95 | 16,996,584 | -0.22(-1.67%) |
Oct 02, 2023 | 13.41 | 13.42 | 13.06 | 13.17 | 17,810,458 | -0.24(-1.78%) |
Sep 29, 2023 | 13.41 | 13.42 | 13.30 | 13.41 | 15,410,529 | +0.01(+0.07%) |
Sep 28, 2023 | 13.36 | 13.45 | 13.28 | 13.40 | 19,157,478 | +0.07(+0.50%) |
Sep 27, 2023 | 13.33 | 13.41 | 13.27 | 13.33 | 18,026,446 | +0.09(+0.65%) |
Sep 26, 2023 | 13.33 | 13.37 | 13.19 | 13.24 | 14,957,599 | -0.14(-1.07%) |
Sep 25, 2023 | 13.21 | 13.39 | 13.21 | 13.39 | 20,777,066 | +0.18(+1.38%) |
Sep 22, 2023 | 13.11 | 13.38 | 13.10 | 13.20 | 32,852,896 | +0.11(+0.80%) |
Sep 21, 2023 | 13.27 | 13.33 | 13.05 | 13.10 | 14,204,802 | -0.18(-1.37%) |
Sep 20, 2023 | 13.14 | 13.46 | 13.12 | 13.28 | 15,524,854 | +0.08(+0.58%) |
Sep 19, 2023 | 13.22 | 13.28 | 13.12 | 13.20 | 9,652,364 | +0.05(+0.36%) |
Sep 18, 2023 | 12.98 | 13.20 | 12.98 | 13.16 | 10,776,586 | +0.17(+1.32%) |
Sep 15, 2023 | 12.97 | 13.08 | 12.93 | 12.98 | 11,260,346 | +0.02(+0.15%) |
Sep 14, 2023 | 12.99 | 13.04 | 12.90 | 12.97 | 16,834,886 | +0.03(+0.22%) |
Sep 13, 2023 | 13.07 | 13.13 | 12.89 | 12.94 | 10,303,564 | -0.11(-0.88%) |
Sep 12, 2023 | 13.07 | 13.13 | 13.00 | 13.05 | 10,142,936 | +0.06(+0.44%) |
Sep 11, 2023 | 13.21 | 13.25 | 12.94 | 12.99 | 11,044,524 | -0.15(-1.16%) |
Sep 08, 2023 | 13.19 | 13.20 | 13.03 | 13.15 | 10,678,177 | +0.06(+0.44%) |
Sep 07, 2023 | 12.98 | 13.19 | 12.95 | 13.09 | 14,921,418 | +0.19(+1.48%) |
Sep 06, 2023 | 13.19 | 13.20 | 12.90 | 12.90 | 13,237,826 | -0.27(-2.03%) |
Sep 05, 2023 | 13.06 | 13.23 | 13.04 | 13.17 | 12,073,927 | +0.15(+1.17%) |
Sep 01, 2023 | 12.99 | 13.06 | 12.96 | 13.01 | 9,413,622 | +0.14(+1.11%) |
Aug 31, 2023 | 13.03 | 13.03 | 12.86 | 12.87 | 9,656,570 | -0.08(-0.59%) |
Aug 30, 2023 | 12.92 | 13.03 | 12.91 | 12.95 | 9,678,221 | +0.03(+0.22%) |
Aug 29, 2023 | 12.85 | 12.98 | 12.83 | 12.92 | 14,055,915 | +0.11(+0.82%) |
Aug 28, 2023 | 12.59 | 12.83 | 12.59 | 12.81 | 16,615,027 | +0.24(+1.90%) |
Aug 25, 2023 | 12.42 | 12.62 | 12.40 | 12.57 | 13,458,547 | +0.21(+1.70%) |
Aug 24, 2023 | 12.34 | 12.46 | 12.34 | 12.36 | 10,447,797 | -0.02(-0.15%) |
Aug 23, 2023 | 12.38 | 12.40 | 12.32 | 12.38 | 12,443,958 | -0.01(-0.08%) |
Aug 22, 2023 | 12.46 | 12.47 | 12.39 | 12.39 | 10,446,955 | -0.03(-0.23%) |
Aug 21, 2023 | 12.55 | 12.55 | 12.36 | 12.42 | 13,152,827 | +0.00(+0.00%) |
Aug 18, 2023 | 12.28 | 12.42 | 12.26 | 12.42 | 11,116,975 | +0.10(+0.78%) |
Aug 17, 2023 | 12.30 | 12.42 | 12.26 | 12.33 | 15,495,315 | +0.12(+1.02%) |
Aug 16, 2023 | 12.00 | 12.31 | 12.00 | 12.20 | 20,896,216 | +0.20(+1.67%) |
Aug 15, 2023 | 12.13 | 12.13 | 11.91 | 12.00 | 12,111,106 | -0.15(-1.26%) |
Aug 14, 2023 | 12.18 | 12.22 | 12.13 | 12.15 | 10,885,928 | -0.04(-0.31%) |
Aug 11, 2023 | 12.18 | 12.25 | 12.13 | 12.19 | 13,560,232 | +0.00(+0.00%) |
Aug 10, 2023 | 12.17 | 12.22 | 12.12 | 12.19 | 17,913,910 | +0.08(+0.69%) |
Aug 09, 2023 | 12.10 | 12.19 | 12.04 | 12.11 | 17,671,386 | +0.09(+0.78%) |
Aug 08, 2023 | 12.05 | 12.07 | 11.98 | 12.01 | 15,152,701 | -0.06(-0.46%) |
Aug 07, 2023 | 11.96 | 12.13 | 11.95 | 12.07 | 14,772,662 | +0.18(+1.49%) |
Aug 04, 2023 | 12.08 | 12.09 | 11.87 | 11.89 | 20,470,176 | -0.08(-0.70%) |
Aug 03, 2023 | 12.12 | 12.14 | 11.94 | 11.98 | 29,350,172 | -0.28(-2.28%) |
Aug 02, 2023 | 12.39 | 12.40 | 12.25 | 12.26 | 15,972,548 | -0.13(-1.05%) |