Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.15 | 12.38 | 12.12 | 12.30 | 794,850 | +0.09(+0.72%) |
Oct 30, 2023 | 12.26 | 12.38 | 12.05 | 12.22 | 858,133 | +0.07(+0.56%) |
Oct 27, 2023 | 12.39 | 12.45 | 12.10 | 12.15 | 1,187,563 | -0.19(-1.57%) |
Oct 26, 2023 | 12.34 | 12.44 | 12.17 | 12.34 | 878,189 | -0.07(-0.55%) |
Oct 25, 2023 | 12.37 | 12.49 | 12.35 | 12.41 | 704,263 | -0.03(-0.23%) |
Oct 24, 2023 | 12.17 | 12.49 | 12.14 | 12.44 | 866,263 | +0.34(+2.81%) |
Oct 23, 2023 | 12.28 | 12.32 | 12.06 | 12.10 | 947,892 | -0.24(-1.97%) |
Oct 20, 2023 | 12.44 | 12.50 | 12.15 | 12.34 | 735,996 | -0.13(-1.01%) |
Oct 19, 2023 | 12.53 | 12.62 | 12.34 | 12.47 | 902,844 | -0.16(-1.23%) |
Oct 18, 2023 | 12.66 | 12.73 | 12.60 | 12.62 | 672,664 | +0.02(+0.15%) |
Oct 17, 2023 | 12.56 | 12.79 | 12.56 | 12.60 | 706,914 | +0.02(+0.15%) |
Oct 16, 2023 | 12.68 | 12.79 | 12.56 | 12.59 | 673,606 | +0.01(+0.08%) |
Oct 13, 2023 | 12.80 | 12.90 | 12.56 | 12.58 | 848,018 | +0.00(+0.00%) |
Oct 12, 2023 | 12.86 | 12.86 | 12.48 | 12.58 | 950,705 | -0.16(-1.22%) |
Oct 11, 2023 | 12.53 | 12.79 | 12.50 | 12.73 | 686,118 | +0.09(+0.69%) |
Oct 10, 2023 | 12.53 | 12.74 | 12.51 | 12.64 | 706,403 | +0.11(+0.85%) |
Oct 09, 2023 | 12.27 | 12.61 | 12.18 | 12.54 | 680,149 | +0.51(+4.28%) |
Oct 06, 2023 | 11.80 | 12.08 | 11.74 | 12.02 | 1,165,321 | +0.26(+2.23%) |
Oct 05, 2023 | 11.47 | 11.79 | 11.39 | 11.76 | 937,872 | +0.16(+1.34%) |
Oct 04, 2023 | 11.76 | 11.85 | 11.58 | 11.60 | 1,048,250 | -0.35(-2.92%) |
Oct 03, 2023 | 11.82 | 12.03 | 11.73 | 11.95 | 898,108 | +0.06(+0.49%) |
Oct 02, 2023 | 12.25 | 12.31 | 11.77 | 11.90 | 1,380,254 | -0.34(-2.78%) |
Sep 29, 2023 | 12.66 | 12.66 | 12.19 | 12.24 | 1,297,430 | -0.50(-3.89%) |
Sep 28, 2023 | 12.83 | 13.39 | 12.48 | 12.73 | 2,397,264 | -0.12(-0.91%) |
Sep 27, 2023 | 12.36 | 12.97 | 12.36 | 12.85 | 1,274,367 | +0.67(+5.50%) |
Sep 26, 2023 | 12.07 | 12.21 | 12.05 | 12.18 | 1,002,010 | -0.02(-0.16%) |
Sep 25, 2023 | 11.85 | 12.24 | 12.12 | 12.20 | 768,374 | +0.30(+2.53%) |
Sep 22, 2023 | 11.82 | 11.98 | 11.82 | 11.90 | 756,553 | +0.12(+0.99%) |
Sep 21, 2023 | 11.86 | 11.99 | 11.74 | 11.78 | 1,131,563 | -0.07(-0.57%) |
Sep 20, 2023 | 11.91 | 12.08 | 11.85 | 11.85 | 420,616 | -0.08(-0.65%) |
Sep 19, 2023 | 12.20 | 12.24 | 11.88 | 11.93 | 950,917 | -0.17(-1.44%) |
Sep 18, 2023 | 11.90 | 12.16 | 11.82 | 12.10 | 1,515,966 | +0.34(+2.89%) |
Sep 15, 2023 | 11.88 | 11.91 | 11.68 | 11.76 | 2,199,643 | -0.24(-2.02%) |
Sep 14, 2023 | 12.12 | 12.19 | 11.88 | 12.00 | 713,844 | +0.02(+0.16%) |
Sep 13, 2023 | 12.20 | 12.26 | 11.96 | 11.98 | 656,073 | -0.22(-1.83%) |
Sep 12, 2023 | 12.10 | 12.28 | 12.09 | 12.21 | 966,709 | +0.16(+1.29%) |
Sep 11, 2023 | 12.25 | 12.26 | 12.03 | 12.05 | 563,981 | -0.04(-0.32%) |
Sep 08, 2023 | 12.13 | 12.26 | 12.01 | 12.09 | 619,885 | -0.01(-0.08%) |
Sep 07, 2023 | 12.28 | 12.28 | 12.09 | 12.10 | 679,175 | -0.13(-1.03%) |
Sep 06, 2023 | 12.32 | 12.39 | 12.06 | 12.23 | 781,820 | -0.14(-1.10%) |
Sep 05, 2023 | 12.61 | 12.63 | 12.34 | 12.36 | 696,123 | -0.20(-1.62%) |
Sep 01, 2023 | 12.62 | 12.80 | 12.55 | 12.57 | 900,661 | +0.15(+1.17%) |
Aug 31, 2023 | 12.48 | 12.49 | 12.33 | 12.42 | 1,414,334 | +0.05(+0.39%) |
Aug 30, 2023 | 12.40 | 12.62 | 12.34 | 12.37 | 1,018,043 | -0.01(-0.08%) |
Aug 29, 2023 | 12.37 | 12.47 | 12.22 | 12.38 | 884,701 | +0.05(+0.39%) |
Aug 28, 2023 | 12.16 | 12.43 | 12.12 | 12.33 | 626,684 | +0.17(+1.44%) |
Aug 25, 2023 | 12.20 | 12.26 | 12.07 | 12.16 | 758,264 | +0.01(+0.08%) |
Aug 24, 2023 | 12.22 | 12.38 | 12.08 | 12.15 | 1,195,369 | -0.23(-1.88%) |
Aug 23, 2023 | 12.14 | 12.41 | 11.94 | 12.38 | 1,298,118 | +0.21(+1.76%) |
Aug 22, 2023 | 12.27 | 12.32 | 12.13 | 12.17 | 1,120,854 | -0.08(-0.63%) |
Aug 21, 2023 | 12.35 | 12.45 | 12.13 | 12.25 | 719,097 | -0.07(-0.55%) |
Aug 18, 2023 | 12.22 | 12.39 | 12.09 | 12.31 | 651,937 | +0.03(+0.24%) |
Aug 17, 2023 | 12.41 | 12.44 | 12.21 | 12.28 | 699,479 | +0.04(+0.32%) |
Aug 16, 2023 | 12.43 | 12.55 | 12.20 | 12.25 | 669,358 | -0.17(-1.33%) |
Aug 15, 2023 | 12.46 | 12.47 | 12.24 | 12.41 | 615,445 | -0.13(-1.01%) |
Aug 14, 2023 | 12.66 | 12.67 | 12.46 | 12.54 | 831,701 | -0.14(-1.07%) |
Aug 11, 2023 | 12.48 | 12.79 | 12.43 | 12.67 | 1,329,441 | +0.23(+1.87%) |
Aug 10, 2023 | 12.78 | 12.82 | 12.29 | 12.44 | 907,350 | -0.34(-2.66%) |
Aug 09, 2023 | 12.49 | 12.88 | 12.35 | 12.78 | 1,126,439 | +0.24(+1.94%) |
Aug 08, 2023 | 12.19 | 12.56 | 12.06 | 12.54 | 808,135 | +0.16(+1.26%) |
Aug 07, 2023 | 12.31 | 12.60 | 12.21 | 12.38 | 890,988 | +0.06(+0.51%) |
Aug 04, 2023 | 12.31 | 12.50 | 12.01 | 12.32 | 1,451,038 | +0.07(+0.55%) |
Aug 03, 2023 | 12.43 | 12.44 | 12.22 | 12.25 | 903,970 | -0.16(-1.31%) |
Aug 02, 2023 | 12.36 | 12.54 | 12.08 | 12.41 | 1,273,623 | +0.16(+1.33%) |