Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.70 | 12.80 | 12.64 | 12.75 | 699,575 | +0.08(+0.63%) |
Oct 30, 2023 | 12.59 | 12.69 | 12.53 | 12.67 | 465,348 | +0.14(+1.13%) |
Oct 27, 2023 | 12.63 | 12.64 | 12.41 | 12.53 | 838,477 | -0.11(-0.84%) |
Oct 26, 2023 | 12.54 | 12.74 | 12.54 | 12.63 | 534,262 | +0.06(+0.49%) |
Oct 25, 2023 | 12.63 | 12.70 | 12.54 | 12.57 | 323,317 | -0.05(-0.42%) |
Oct 24, 2023 | 12.56 | 12.76 | 12.56 | 12.63 | 1,266,064 | +0.08(+0.64%) |
Oct 23, 2023 | 12.56 | 12.63 | 12.48 | 12.55 | 491,457 | -0.08(-0.63%) |
Oct 20, 2023 | 12.78 | 12.83 | 12.57 | 12.63 | 829,301 | -0.14(-1.11%) |
Oct 19, 2023 | 13.05 | 13.05 | 12.76 | 12.77 | 756,963 | -0.25(-1.90%) |
Oct 18, 2023 | 13.10 | 13.19 | 12.96 | 13.01 | 672,548 | -0.04(-0.27%) |
Oct 17, 2023 | 13.02 | 13.05 | 12.93 | 13.05 | 475,146 | +0.03(+0.20%) |
Oct 16, 2023 | 12.75 | 13.09 | 12.76 | 13.02 | 616,412 | +0.35(+2.72%) |
Oct 13, 2023 | 12.66 | 12.79 | 12.63 | 12.68 | 535,936 | +0.06(+0.49%) |
Oct 12, 2023 | 12.70 | 12.75 | 12.48 | 12.62 | 312,529 | -0.04(-0.28%) |
Oct 11, 2023 | 12.66 | 12.75 | 12.58 | 12.65 | 401,889 | -0.02(-0.14%) |
Oct 10, 2023 | 12.70 | 12.81 | 12.64 | 12.67 | 302,262 | -0.01(-0.07%) |
Oct 09, 2023 | 12.58 | 12.71 | 12.57 | 12.68 | 374,920 | +0.10(+0.77%) |
Oct 06, 2023 | 12.44 | 12.65 | 12.44 | 12.58 | 378,051 | +0.08(+0.64%) |
Oct 05, 2023 | 12.41 | 12.55 | 12.41 | 12.50 | 441,539 | +0.05(+0.43%) |
Oct 04, 2023 | 12.57 | 12.61 | 12.38 | 12.45 | 703,004 | -0.07(-0.57%) |
Oct 03, 2023 | 12.62 | 12.67 | 12.35 | 12.52 | 690,457 | -0.13(-1.05%) |
Oct 02, 2023 | 12.98 | 13.01 | 12.63 | 12.65 | 848,591 | -0.34(-2.59%) |
Sep 29, 2023 | 12.81 | 13.13 | 12.72 | 12.99 | 2,189,150 | +0.24(+1.88%) |
Sep 28, 2023 | 12.57 | 12.80 | 12.57 | 12.75 | 629,022 | +0.16(+1.27%) |
Sep 27, 2023 | 12.60 | 12.69 | 12.55 | 12.59 | 541,891 | +0.05(+0.42%) |
Sep 26, 2023 | 12.65 | 12.71 | 12.51 | 12.54 | 484,890 | -0.19(-1.46%) |
Sep 25, 2023 | 12.68 | 12.77 | 12.69 | 12.72 | 529,700 | +0.04(+0.35%) |
Sep 22, 2023 | 12.57 | 12.76 | 12.57 | 12.68 | 450,273 | +0.05(+0.42%) |
Sep 21, 2023 | 12.77 | 12.77 | 12.61 | 12.63 | 430,595 | -0.17(-1.31%) |
Sep 20, 2023 | 12.84 | 12.90 | 12.79 | 12.79 | 546,313 | -0.01(-0.07%) |
Sep 19, 2023 | 12.77 | 12.82 | 12.73 | 12.80 | 428,246 | +0.08(+0.63%) |
Sep 18, 2023 | 12.78 | 12.78 | 12.66 | 12.72 | 491,228 | +0.01(+0.07%) |
Sep 15, 2023 | 12.54 | 12.74 | 12.54 | 12.71 | 848,636 | +0.16(+1.27%) |
Sep 14, 2023 | 12.63 | 12.64 | 12.55 | 12.55 | 656,757 | +0.00(+0.00%) |
Sep 13, 2023 | 12.57 | 12.61 | 12.54 | 12.55 | 533,850 | -0.02(-0.14%) |
Sep 12, 2023 | 12.73 | 12.75 | 12.56 | 12.57 | 532,990 | -0.13(-1.05%) |
Sep 11, 2023 | 12.67 | 12.72 | 12.64 | 12.70 | 577,823 | +0.06(+0.49%) |
Sep 08, 2023 | 12.68 | 12.70 | 12.61 | 12.64 | 339,390 | +0.01(+0.07%) |
Sep 07, 2023 | 12.51 | 12.68 | 12.51 | 12.63 | 592,924 | +0.09(+0.71%) |
Sep 06, 2023 | 12.62 | 12.63 | 12.51 | 12.55 | 569,805 | -0.08(-0.63%) |
Sep 05, 2023 | 12.78 | 12.87 | 12.62 | 12.63 | 662,884 | -0.16(-1.25%) |
Sep 01, 2023 | 12.79 | 12.81 | 12.71 | 12.78 | 669,814 | +0.05(+0.42%) |
Aug 31, 2023 | 12.79 | 12.86 | 12.66 | 12.73 | 1,469,042 | -0.06(-0.48%) |
Aug 30, 2023 | 12.82 | 12.90 | 12.78 | 12.79 | 864,044 | -0.01(-0.07%) |
Aug 29, 2023 | 12.79 | 12.82 | 12.73 | 12.80 | 559,086 | +0.06(+0.47%) |
Aug 28, 2023 | 12.67 | 12.80 | 12.67 | 12.74 | 536,772 | +0.08(+0.61%) |
Aug 25, 2023 | 12.71 | 12.75 | 12.61 | 12.66 | 447,704 | -0.03(-0.20%) |
Aug 24, 2023 | 12.65 | 12.74 | 12.63 | 12.69 | 553,728 | +0.03(+0.27%) |
Aug 23, 2023 | 12.60 | 12.69 | 12.60 | 12.66 | 747,414 | +0.03(+0.27%) |
Aug 22, 2023 | 12.82 | 12.82 | 12.60 | 12.62 | 653,347 | -0.14(-1.08%) |
Aug 21, 2023 | 12.73 | 12.79 | 12.62 | 12.76 | 601,682 | +0.01(+0.07%) |
Aug 18, 2023 | 12.62 | 12.84 | 12.62 | 12.75 | 596,265 | +0.06(+0.48%) |
Aug 17, 2023 | 12.76 | 12.79 | 12.59 | 12.69 | 633,488 | -0.07(-0.54%) |
Aug 16, 2023 | 12.69 | 12.78 | 12.67 | 12.76 | 514,897 | +0.00(+0.00%) |
Aug 15, 2023 | 12.68 | 12.79 | 12.68 | 12.76 | 791,867 | +0.05(+0.41%) |
Aug 14, 2023 | 12.74 | 12.78 | 12.66 | 12.71 | 1,094,229 | -0.01(-0.07%) |
Aug 11, 2023 | 12.75 | 12.77 | 12.67 | 12.72 | 828,832 | -0.02(-0.14%) |
Aug 10, 2023 | 13.00 | 13.00 | 12.69 | 12.73 | 1,136,620 | -0.20(-1.53%) |
Aug 09, 2023 | 12.57 | 13.00 | 12.54 | 12.93 | 2,119,047 | +0.55(+4.45%) |
Aug 08, 2023 | 12.29 | 12.48 | 11.96 | 12.38 | 1,585,010 | +0.24(+1.99%) |
Aug 07, 2023 | 12.09 | 12.18 | 12.06 | 12.14 | 409,783 | +0.05(+0.43%) |
Aug 04, 2023 | 11.97 | 12.16 | 11.97 | 12.09 | 603,441 | +0.10(+0.86%) |
Aug 03, 2023 | 11.95 | 12.03 | 11.86 | 11.98 | 522,032 | +0.01(+0.07%) |
Aug 02, 2023 | 11.98 | 12.00 | 11.93 | 11.98 | 396,792 | -0.03(-0.22%) |