Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.99 | 13.05 | 12.74 | 12.84 | 2,306,596 | -0.16(-1.22%) |
Oct 30, 2023 | 12.77 | 13.09 | 12.65 | 12.99 | 2,109,155 | +0.35(+2.73%) |
Oct 27, 2023 | 13.03 | 13.06 | 12.63 | 12.65 | 2,730,886 | -0.35(-2.66%) |
Oct 26, 2023 | 12.47 | 13.52 | 12.11 | 12.99 | 5,485,392 | +0.17(+1.31%) |
Oct 25, 2023 | 12.73 | 12.87 | 12.68 | 12.83 | 1,561,146 | -0.01(-0.08%) |
Oct 24, 2023 | 12.92 | 13.08 | 12.82 | 12.84 | 1,455,279 | -0.05(-0.38%) |
Oct 23, 2023 | 12.89 | 13.11 | 12.84 | 12.89 | 1,319,726 | -0.09(-0.69%) |
Oct 20, 2023 | 13.17 | 13.17 | 12.89 | 12.97 | 1,895,770 | -0.15(-1.13%) |
Oct 19, 2023 | 13.25 | 13.34 | 13.10 | 13.12 | 2,443,732 | -0.16(-1.19%) |
Oct 18, 2023 | 13.35 | 13.39 | 13.20 | 13.28 | 1,290,527 | -0.15(-1.10%) |
Oct 17, 2023 | 12.97 | 13.44 | 12.94 | 13.43 | 2,195,249 | +0.38(+2.88%) |
Oct 16, 2023 | 13.05 | 13.29 | 13.01 | 13.05 | 2,693,382 | +0.13(+0.99%) |
Oct 13, 2023 | 13.42 | 13.54 | 12.90 | 12.93 | 1,492,926 | -0.42(-3.18%) |
Oct 12, 2023 | 13.18 | 13.43 | 12.95 | 13.35 | 1,731,226 | +0.19(+1.43%) |
Oct 11, 2023 | 13.16 | 13.33 | 12.94 | 13.16 | 1,582,557 | +0.00(+0.00%) |
Oct 10, 2023 | 13.06 | 13.31 | 13.06 | 13.16 | 2,265,623 | +0.12(+0.91%) |
Oct 09, 2023 | 12.98 | 13.13 | 12.89 | 13.04 | 1,359,789 | +0.01(+0.08%) |
Oct 06, 2023 | 13.02 | 13.36 | 12.97 | 13.03 | 1,895,554 | -0.10(-0.75%) |
Oct 05, 2023 | 12.91 | 13.13 | 12.88 | 13.13 | 1,506,973 | +0.16(+1.22%) |
Oct 04, 2023 | 13.12 | 13.20 | 12.85 | 12.97 | 1,389,225 | -0.13(-0.98%) |
Oct 03, 2023 | 13.24 | 13.26 | 12.90 | 13.10 | 1,302,695 | -0.25(-1.85%) |
Oct 02, 2023 | 13.45 | 13.55 | 13.30 | 13.35 | 1,098,497 | -0.10(-0.73%) |
Sep 29, 2023 | 13.42 | 13.56 | 13.37 | 13.45 | 1,014,119 | +0.10(+0.74%) |
Sep 28, 2023 | 13.29 | 13.43 | 13.28 | 13.35 | 822,745 | +0.08(+0.60%) |
Sep 27, 2023 | 13.47 | 13.47 | 13.25 | 13.27 | 1,293,854 | -0.13(-0.96%) |
Sep 26, 2023 | 13.49 | 13.83 | 13.40 | 13.40 | 1,693,224 | -0.18(-1.31%) |
Sep 25, 2023 | 13.44 | 13.63 | 13.54 | 13.58 | 817,192 | +0.11(+0.81%) |
Sep 22, 2023 | 13.54 | 13.63 | 13.44 | 13.47 | 1,050,806 | -0.04(-0.29%) |
Sep 21, 2023 | 13.84 | 13.86 | 13.48 | 13.51 | 1,337,754 | -0.44(-3.18%) |
Sep 20, 2023 | 14.02 | 14.16 | 13.93 | 13.95 | 2,092,173 | +0.00(+0.00%) |
Sep 19, 2023 | 13.86 | 14.02 | 13.80 | 13.95 | 1,827,305 | +0.06(+0.43%) |
Sep 18, 2023 | 14.08 | 14.11 | 13.73 | 13.89 | 1,749,002 | -0.19(-1.33%) |
Sep 15, 2023 | 13.99 | 14.30 | 13.95 | 14.08 | 7,615,574 | +0.01(+0.07%) |
Sep 14, 2023 | 13.91 | 14.07 | 13.88 | 14.07 | 2,762,032 | +0.27(+1.93%) |
Sep 13, 2023 | 14.07 | 14.13 | 13.73 | 13.80 | 1,939,392 | -0.18(-1.27%) |
Sep 12, 2023 | 14.02 | 14.03 | 13.88 | 13.98 | 3,101,166 | -0.10(-0.70%) |
Sep 11, 2023 | 14.18 | 14.33 | 14.04 | 14.08 | 1,251,314 | +0.03(+0.21%) |
Sep 08, 2023 | 13.87 | 14.09 | 13.56 | 14.05 | 1,790,419 | +0.26(+1.86%) |
Sep 07, 2023 | 14.07 | 14.12 | 13.74 | 13.79 | 5,824,228 | -0.33(-2.31%) |
Sep 06, 2023 | 14.29 | 14.39 | 14.08 | 14.12 | 1,465,595 | -0.19(-1.31%) |
Sep 05, 2023 | 14.38 | 14.44 | 14.03 | 14.31 | 2,235,477 | -0.15(-1.02%) |
Sep 01, 2023 | 14.17 | 14.51 | 14.09 | 14.46 | 917,381 | +0.39(+2.81%) |
Aug 31, 2023 | 14.09 | 14.09 | 13.96 | 14.06 | 1,833,043 | +0.06(+0.42%) |
Aug 30, 2023 | 14.17 | 14.23 | 13.97 | 14.00 | 1,902,623 | -0.19(-1.31%) |
Aug 29, 2023 | 14.07 | 14.25 | 14.02 | 14.19 | 1,624,624 | +0.13(+0.91%) |
Aug 28, 2023 | 14.10 | 14.30 | 14.04 | 14.06 | 3,004,000 | +0.06(+0.42%) |
Aug 25, 2023 | 14.08 | 14.16 | 13.89 | 14.00 | 910,534 | -0.06(-0.42%) |
Aug 24, 2023 | 13.95 | 14.16 | 13.95 | 14.06 | 826,383 | +0.04(+0.28%) |
Aug 23, 2023 | 13.81 | 14.04 | 13.73 | 14.02 | 1,018,101 | +0.26(+1.92%) |
Aug 22, 2023 | 14.02 | 14.15 | 13.70 | 13.76 | 944,741 | -0.26(-1.89%) |
Aug 21, 2023 | 14.07 | 14.15 | 13.89 | 14.02 | 939,888 | -0.08(-0.56%) |
Aug 18, 2023 | 13.92 | 14.10 | 13.88 | 14.10 | 1,127,042 | +0.09(+0.63%) |
Aug 17, 2023 | 14.04 | 14.17 | 13.93 | 14.01 | 1,081,949 | -0.02(-0.14%) |
Aug 16, 2023 | 14.17 | 14.27 | 14.03 | 14.03 | 765,611 | -0.15(-1.04%) |
Aug 15, 2023 | 14.36 | 14.39 | 14.02 | 14.18 | 1,320,056 | -0.33(-2.30%) |
Aug 14, 2023 | 14.76 | 14.76 | 14.46 | 14.51 | 1,289,552 | -0.30(-2.05%) |
Aug 11, 2023 | 14.63 | 14.88 | 14.61 | 14.82 | 1,081,174 | +0.16(+1.07%) |
Aug 10, 2023 | 15.09 | 15.18 | 14.63 | 14.66 | 1,128,425 | -0.41(-2.73%) |
Aug 09, 2023 | 15.24 | 15.26 | 14.80 | 15.07 | 937,085 | -0.12(-0.77%) |
Aug 08, 2023 | 15.17 | 15.21 | 14.95 | 15.19 | 1,274,841 | -0.26(-1.71%) |
Aug 07, 2023 | 15.28 | 15.59 | 15.23 | 15.45 | 1,071,361 | +0.18(+1.15%) |
Aug 04, 2023 | 15.42 | 15.47 | 15.23 | 15.28 | 1,057,904 | -0.16(-1.02%) |
Aug 03, 2023 | 15.40 | 15.52 | 15.27 | 15.43 | 916,842 | -0.03(-0.19%) |
Aug 02, 2023 | 15.63 | 15.64 | 15.28 | 15.46 | 1,944,469 | -0.36(-2.29%) |