Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 20, 2023 | 12.59 | 0 | +0.04(+0.32%) | |||
Nov 17, 2023 | 12.50 | 12.60 | 12.47 | 12.55 | 109,870 | +0.15(+1.21%) |
Nov 16, 2023 | 12.32 | 12.46 | 12.32 | 12.40 | 23,965 | +0.05(+0.40%) |
Nov 15, 2023 | 12.33 | 12.49 | 12.29 | 12.35 | 80,162 | +0.06(+0.49%) |
Nov 14, 2023 | 12.43 | 12.49 | 12.07 | 12.29 | 264,614 | -0.01(-0.08%) |
Nov 13, 2023 | 12.21 | 12.33 | 12.21 | 12.30 | 155,187 | +0.10(+0.82%) |
Nov 10, 2023 | 12.26 | 12.26 | 12.11 | 12.20 | 111,732 | -0.09(-0.73%) |
Nov 09, 2023 | 12.31 | 12.39 | 12.26 | 12.29 | 20,706 | -0.03(-0.24%) |
Nov 08, 2023 | 12.30 | 12.35 | 12.30 | 12.32 | 97,526 | -0.04(-0.32%) |
Nov 07, 2023 | 12.28 | 12.42 | 12.28 | 12.36 | 196,204 | -0.01(-0.08%) |
Nov 06, 2023 | 12.47 | 12.47 | 12.29 | 12.37 | 74,256 | -0.08(-0.64%) |
Nov 03, 2023 | 12.54 | 12.54 | 12.41 | 12.45 | 33,203 | +0.06(+0.48%) |
Nov 02, 2023 | 12.23 | 12.47 | 12.21 | 12.39 | 109,080 | +0.20(+1.64%) |
Nov 01, 2023 | 12.10 | 12.22 | 12.07 | 12.19 | 88,415 | +0.03(+0.25%) |
Oct 31, 2023 | 12.10 | 12.19 | 12.06 | 12.16 | 85,704 | +0.11(+0.91%) |
Oct 30, 2023 | 12.08 | 12.08 | 11.45 | 12.05 | 77,089 | +0.06(+0.50%) |
Oct 27, 2023 | 12.11 | 12.11 | 11.94 | 11.99 | 66,727 | -0.10(-0.82%) |
Oct 26, 2023 | 12.11 | 12.12 | 12.05 | 12.09 | 139,179 | -0.06(-0.49%) |
Oct 25, 2023 | 12.15 | 12.26 | 11.72 | 12.15 | 96,873 | -0.05(-0.41%) |
Oct 24, 2023 | 12.03 | 12.23 | 12.03 | 12.20 | 92,174 | +0.33(+2.76%) |
Oct 23, 2023 | 11.91 | 11.94 | 11.84 | 11.87 | 11,215 | -0.06(-0.50%) |
Oct 20, 2023 | 12.05 | 12.05 | 11.92 | 11.93 | 29,034 | -0.08(-0.66%) |
Oct 19, 2023 | 12.11 | 12.14 | 11.98 | 12.01 | 25,861 | -0.09(-0.74%) |
Oct 18, 2023 | 12.20 | 12.24 | 12.09 | 12.10 | 10,880 | -0.21(-1.70%) |
Oct 17, 2023 | 12.17 | 12.39 | 12.17 | 12.31 | 20,732 | -0.02(-0.16%) |
Oct 16, 2023 | 12.34 | 12.34 | 12.23 | 12.33 | 20,465 | +0.10(+0.81%) |
Oct 13, 2023 | 12.28 | 12.31 | 12.20 | 12.23 | 10,869 | -0.02(-0.16%) |
Oct 12, 2023 | 12.50 | 12.50 | 12.25 | 12.25 | 4,232 | -0.19(-1.52%) |
Oct 11, 2023 | 11.99 | 12.50 | 11.99 | 12.44 | 11,027 | +0.07(+0.56%) |
Oct 10, 2023 | 12.23 | 12.41 | 12.23 | 12.37 | 21,417 | +0.22(+1.80%) |
Oct 09, 2023 | 12.05 | 12.20 | 11.94 | 12.15 | 14,557 | -0.05(-0.41%) |
Oct 06, 2023 | 12.06 | 12.25 | 11.98 | 12.20 | 23,863 | +0.18(+1.49%) |
Oct 05, 2023 | 11.95 | 12.02 | 11.93 | 12.02 | 14,393 | +0.11(+0.92%) |
Oct 04, 2023 | 11.97 | 11.97 | 11.90 | 11.91 | 22,975 | -0.08(-0.66%) |
Oct 03, 2023 | 12.19 | 12.19 | 11.97 | 11.99 | 25,039 | -0.11(-0.90%) |
Oct 02, 2023 | 12.41 | 12.41 | 12.09 | 12.10 | 47,585 | -0.16(-1.30%) |
Sep 29, 2023 | 12.31 | 12.47 | 12.26 | 12.26 | 28,987 | +0.02(+0.16%) |
Sep 28, 2023 | 12.24 | 12.27 | 12.20 | 12.24 | 34,441 | +0.02(+0.16%) |
Sep 27, 2023 | 12.27 | 12.29 | 12.14 | 12.22 | 11,434 | -0.04(-0.32%) |
Sep 26, 2023 | 12.33 | 12.35 | 12.25 | 12.26 | 30,478 | -0.15(-1.20%) |
Sep 25, 2023 | 12.36 | 12.42 | 12.40 | 12.41 | 24,175 | -0.09(-0.71%) |
Sep 22, 2023 | 12.63 | 12.68 | 12.49 | 12.50 | 39,994 | -0.11(-0.86%) |
Sep 21, 2023 | 12.69 | 12.69 | 12.60 | 12.61 | 16,921 | -0.11(-0.85%) |
Sep 20, 2023 | 12.79 | 12.79 | 12.70 | 12.71 | 14,511 | +0.07(+0.55%) |
Sep 19, 2023 | 12.64 | 12.69 | 12.62 | 12.64 | 11,196 | +0.02(+0.16%) |
Sep 18, 2023 | 12.65 | 12.65 | 12.56 | 12.63 | 48,279 | -0.05(-0.39%) |
Sep 15, 2023 | 12.82 | 12.90 | 12.60 | 12.67 | 105,669 | -0.10(-0.77%) |
Sep 14, 2023 | 12.68 | 12.78 | 12.66 | 12.77 | 51,247 | +0.19(+1.49%) |
Sep 13, 2023 | 12.61 | 12.65 | 12.56 | 12.59 | 77,599 | +0.00(+0.00%) |
Sep 12, 2023 | 12.64 | 12.64 | 12.57 | 12.59 | 58,061 | -0.05(-0.39%) |
Sep 11, 2023 | 12.57 | 12.71 | 12.57 | 12.64 | 55,998 | +0.07(+0.55%) |
Sep 08, 2023 | 12.47 | 12.60 | 12.47 | 12.57 | 36,194 | +0.10(+0.79%) |
Sep 07, 2023 | 12.44 | 12.61 | 12.44 | 12.47 | 40,708 | -0.13(-1.02%) |
Sep 06, 2023 | 12.56 | 12.65 | 12.54 | 12.60 | 21,941 | -0.03(-0.23%) |
Sep 05, 2023 | 12.75 | 12.79 | 12.62 | 12.63 | 11,688 | -0.18(-1.39%) |
Sep 01, 2023 | 12.92 | 12.92 | 12.76 | 12.80 | 14,064 | -0.05(-0.38%) |
Aug 31, 2023 | 12.95 | 12.95 | 12.77 | 12.85 | 8,880 | -0.10(-0.76%) |
Aug 30, 2023 | 12.94 | 12.98 | 12.89 | 12.95 | 14,425 | +0.12(+0.92%) |
Aug 29, 2023 | 12.70 | 12.88 | 12.69 | 12.83 | 23,278 | +0.08(+0.62%) |
Aug 28, 2023 | 12.71 | 12.77 | 12.65 | 12.75 | 20,191 | +0.12(+0.93%) |
Aug 25, 2023 | 12.63 | 12.65 | 12.53 | 12.64 | 12,953 | +0.09(+0.71%) |
Aug 24, 2023 | 12.63 | 12.68 | 12.55 | 12.55 | 17,439 | -0.16(-1.24%) |
Aug 23, 2023 | 12.58 | 12.71 | 12.58 | 12.71 | 8,452 | +0.08(+0.62%) |
Aug 22, 2023 | 12.71 | 12.71 | 12.59 | 12.63 | 37,393 | -0.02(-0.15%) |
Aug 21, 2023 | 12.59 | 12.68 | 12.52 | 12.65 | 9,704 | +0.11(+0.86%) |
Aug 18, 2023 | 12.66 | 12.66 | 12.50 | 12.54 | 17,286 | -0.09(-0.70%) |
Aug 17, 2023 | 12.67 | 12.70 | 12.61 | 12.63 | 26,546 | -0.01(-0.08%) |
Aug 16, 2023 | 12.73 | 12.75 | 12.63 | 12.64 | 62,383 | -0.09(-0.70%) |
Aug 15, 2023 | 12.96 | 13.05 | 12.68 | 12.72 | 90,950 | -0.20(-1.52%) |
Aug 14, 2023 | 13.05 | 13.05 | 12.81 | 12.92 | 16,077 | -0.05(-0.38%) |
Aug 11, 2023 | 12.99 | 13.02 | 12.93 | 12.97 | 40,179 | -0.06(-0.45%) |
Aug 10, 2023 | 13.05 | 13.15 | 13.02 | 13.03 | 18,841 | +0.09(+0.68%) |
Aug 09, 2023 | 12.94 | 12.98 | 12.78 | 12.94 | 23,506 | +0.03(+0.23%) |
Aug 08, 2023 | 12.94 | 12.94 | 12.77 | 12.91 | 57,871 | -0.08(-0.61%) |
Aug 07, 2023 | 12.98 | 13.07 | 12.90 | 12.99 | 15,279 | +0.12(+0.92%) |
Aug 04, 2023 | 12.90 | 13.00 | 12.87 | 12.87 | 131,878 | +0.02(+0.15%) |
Aug 03, 2023 | 12.90 | 12.93 | 12.78 | 12.85 | 30,530 | -0.12(-0.91%) |
Aug 02, 2023 | 13.04 | 13.10 | 12.93 | 12.97 | 29,893 | -0.18(-1.35%) |
Aug 01, 2023 | 13.33 | 13.33 | 13.07 | 13.15 | 39,781 | -0.15(-1.11%) |
Jul 31, 2023 | 13.33 | 13.35 | 13.30 | 13.30 | 12,236 | -0.01(-0.07%) |
Jul 28, 2023 | 13.30 | 13.33 | 13.30 | 13.30 | 5,436 | +0.03(+0.22%) |
Jul 27, 2023 | 13.45 | 13.45 | 13.26 | 13.28 | 19,475 | -0.14(-1.02%) |
Jul 26, 2023 | 13.36 | 13.42 | 13.34 | 13.41 | 17,203 | +0.04(+0.29%) |
Jul 25, 2023 | 13.29 | 13.37 | 13.29 | 13.37 | 33,781 | +0.03(+0.22%) |
Jul 24, 2023 | 13.32 | 13.34 | 13.22 | 13.34 | 27,534 | +0.06(+0.44%) |
Jul 21, 2023 | 13.24 | 13.35 | 13.22 | 13.29 | 36,271 | +0.05(+0.37%) |
Jul 20, 2023 | 13.15 | 13.28 | 13.15 | 13.24 | 13,752 | +0.07(+0.52%) |
Jul 19, 2023 | 13.17 | 13.20 | 13.10 | 13.17 | 28,107 | +0.03(+0.22%) |
Jul 18, 2023 | 13.16 | 13.24 | 13.12 | 13.14 | 44,219 | -0.07(-0.52%) |
Jul 17, 2023 | 13.19 | 13.21 | 13.10 | 13.21 | 47,337 | +0.01(+0.07%) |
Jul 14, 2023 | 13.26 | 13.30 | 13.18 | 13.20 | 40,455 | -0.07(-0.52%) |
Jul 13, 2023 | 12.93 | 13.29 | 12.92 | 13.27 | 62,106 | +0.33(+2.57%) |
Jul 12, 2023 | 12.62 | 12.95 | 12.62 | 12.93 | 32,157 | +0.38(+3.04%) |
Jul 11, 2023 | 12.44 | 12.55 | 12.44 | 12.55 | 35,949 | +0.07(+0.55%) |
Jul 10, 2023 | 12.43 | 12.49 | 12.43 | 12.48 | 16,089 | +0.10(+0.79%) |
Jul 07, 2023 | 12.42 | 12.47 | 12.36 | 12.39 | 26,013 | -0.15(-1.17%) |
Jul 06, 2023 | 12.46 | 12.60 | 12.33 | 12.53 | 26,341 | -0.08(-0.62%) |
Jul 05, 2023 | 12.59 | 12.65 | 12.58 | 12.61 | 9,966 | -0.11(-0.85%) |
Jul 03, 2023 | 12.77 | 12.77 | 12.71 | 12.72 | 2,991 | -0.03(-0.27%) |
Jun 30, 2023 | 12.69 | 12.76 | 12.69 | 12.75 | 19,407 | +0.11(+0.89%) |
Jun 29, 2023 | 12.57 | 12.65 | 12.53 | 12.64 | 34,988 | +0.06(+0.46%) |
Jun 28, 2023 | 12.59 | 12.61 | 12.57 | 12.58 | 24,628 | +0.01(+0.08%) |
Jun 27, 2023 | 12.55 | 12.62 | 12.51 | 12.57 | 59,774 | +0.05(+0.39%) |
Jun 26, 2023 | 12.50 | 12.55 | 12.49 | 12.52 | 26,218 | +0.06(+0.47%) |
Jun 23, 2023 | 12.60 | 12.60 | 12.44 | 12.47 | 54,107 | -0.20(-1.61%) |
Jun 22, 2023 | 12.71 | 12.71 | 12.63 | 12.67 | 10,795 | -0.02(-0.15%) |
Jun 21, 2023 | 12.60 | 12.71 | 12.60 | 12.69 | 26,670 | +0.00(+0.00%) |
Jun 20, 2023 | 12.89 | 12.89 | 12.64 | 12.69 | 41,725 | -0.16(-1.25%) |
Jun 16, 2023 | 12.80 | 12.90 | 12.80 | 12.85 | 165,955 | +0.01(+0.11%) |
Jun 15, 2023 | 12.60 | 12.84 | 12.60 | 12.83 | 52,618 | +0.23(+1.85%) |
Jun 14, 2023 | 12.57 | 12.67 | 12.56 | 12.60 | 61,996 | +0.05(+0.39%) |
Jun 13, 2023 | 12.50 | 12.56 | 12.49 | 12.55 | 39,445 | +0.11(+0.86%) |
Jun 12, 2023 | 12.45 | 12.49 | 12.44 | 12.45 | 91,034 | +0.04(+0.31%) |
Jun 09, 2023 | 12.45 | 12.45 | 12.38 | 12.41 | 40,747 | -0.05(-0.39%) |
Jun 08, 2023 | 12.44 | 12.48 | 12.44 | 12.46 | 82,650 | +0.09(+0.71%) |
Jun 07, 2023 | 12.43 | 12.43 | 12.33 | 12.37 | 28,343 | -0.02(-0.16%) |
Jun 06, 2023 | 12.35 | 12.42 | 12.34 | 12.39 | 79,991 | +0.10(+0.79%) |
Jun 05, 2023 | 12.29 | 12.43 | 12.14 | 12.29 | 80,436 | -0.16(-1.25%) |
Jun 02, 2023 | 12.37 | 12.50 | 12.37 | 12.45 | 12,940 | +0.14(+1.11%) |