Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.73 | 12.99 | 12.72 | 12.96 | 75,906 | +0.24(+1.89%) |
Oct 30, 2023 | 12.74 | 12.76 | 12.57 | 12.72 | 83,665 | +0.06(+0.47%) |
Oct 27, 2023 | 12.73 | 12.89 | 12.60 | 12.66 | 130,640 | -0.12(-0.94%) |
Oct 26, 2023 | 12.84 | 13.07 | 12.69 | 12.78 | 67,863 | -0.17(-1.31%) |
Oct 25, 2023 | 13.54 | 13.73 | 12.91 | 12.95 | 125,308 | -0.58(-4.29%) |
Oct 24, 2023 | 13.38 | 13.61 | 13.34 | 13.53 | 101,291 | +0.18(+1.35%) |
Oct 23, 2023 | 13.24 | 13.58 | 13.13 | 13.35 | 84,258 | +0.13(+0.98%) |
Oct 20, 2023 | 13.38 | 13.38 | 13.12 | 13.22 | 66,693 | -0.14(-1.05%) |
Oct 19, 2023 | 13.30 | 13.42 | 13.09 | 13.36 | 72,896 | +0.10(+0.75%) |
Oct 18, 2023 | 13.36 | 13.66 | 13.20 | 13.26 | 113,822 | -0.19(-1.41%) |
Oct 17, 2023 | 13.33 | 13.58 | 13.25 | 13.45 | 74,719 | +0.10(+0.75%) |
Oct 16, 2023 | 13.32 | 13.69 | 13.13 | 13.35 | 99,324 | +0.05(+0.38%) |
Oct 13, 2023 | 13.62 | 13.88 | 13.06 | 13.30 | 94,613 | -0.29(-2.13%) |
Oct 12, 2023 | 13.90 | 13.90 | 13.51 | 13.59 | 111,354 | -0.30(-2.16%) |
Oct 11, 2023 | 14.05 | 14.15 | 13.77 | 13.89 | 82,532 | -0.06(-0.43%) |
Oct 10, 2023 | 14.12 | 14.25 | 13.89 | 13.95 | 188,519 | -0.19(-1.34%) |
Oct 09, 2023 | 13.87 | 14.43 | 13.43 | 14.14 | 262,911 | +0.25(+1.80%) |
Oct 06, 2023 | 13.56 | 14.01 | 12.97 | 13.89 | 142,433 | +0.22(+1.61%) |
Oct 05, 2023 | 13.30 | 13.70 | 13.14 | 13.67 | 117,950 | +0.42(+3.17%) |
Oct 04, 2023 | 13.12 | 13.33 | 12.87 | 13.25 | 120,966 | +0.16(+1.22%) |
Oct 03, 2023 | 13.11 | 13.34 | 13.04 | 13.09 | 95,853 | -0.01(-0.08%) |
Oct 02, 2023 | 13.07 | 13.26 | 13.01 | 13.10 | 127,830 | +0.02(+0.15%) |
Sep 29, 2023 | 13.08 | 13.31 | 12.84 | 13.08 | 225,578 | +0.11(+0.85%) |
Sep 28, 2023 | 12.92 | 12.97 | 12.80 | 12.97 | 87,727 | +0.09(+0.70%) |
Sep 27, 2023 | 12.82 | 13.06 | 12.75 | 12.88 | 119,140 | +0.11(+0.86%) |
Sep 26, 2023 | 12.84 | 12.95 | 12.71 | 12.77 | 196,026 | -0.14(-1.08%) |
Sep 25, 2023 | 12.92 | 12.95 | 12.86 | 12.91 | 68,457 | -0.02(-0.15%) |
Sep 22, 2023 | 13.01 | 13.11 | 12.89 | 12.93 | 56,426 | -0.05(-0.39%) |
Sep 21, 2023 | 13.08 | 13.39 | 12.95 | 12.98 | 142,678 | -0.12(-0.92%) |
Sep 20, 2023 | 13.12 | 13.37 | 13.05 | 13.10 | 78,240 | -0.01(-0.08%) |
Sep 19, 2023 | 13.20 | 13.20 | 12.84 | 13.11 | 63,678 | -0.08(-0.61%) |
Sep 18, 2023 | 13.25 | 13.32 | 13.01 | 13.19 | 319,547 | -0.06(-0.45%) |
Sep 15, 2023 | 13.11 | 13.74 | 12.99 | 13.25 | 142,032 | +0.16(+1.22%) |
Sep 14, 2023 | 13.15 | 13.48 | 13.03 | 13.09 | 227,224 | -0.03(-0.23%) |
Sep 13, 2023 | 13.17 | 13.29 | 13.09 | 13.12 | 67,679 | -0.03(-0.23%) |
Sep 12, 2023 | 13.35 | 13.54 | 13.10 | 13.15 | 94,030 | -0.29(-2.16%) |
Sep 11, 2023 | 13.45 | 13.69 | 13.37 | 13.44 | 88,536 | +0.02(+0.15%) |
Sep 08, 2023 | 13.53 | 13.68 | 13.42 | 13.42 | 88,062 | -0.06(-0.45%) |
Sep 07, 2023 | 13.88 | 13.90 | 13.37 | 13.48 | 134,683 | -0.46(-3.30%) |
Sep 06, 2023 | 14.28 | 14.36 | 13.92 | 13.94 | 76,818 | -0.30(-2.11%) |
Sep 05, 2023 | 14.12 | 14.26 | 13.80 | 14.24 | 100,301 | +0.19(+1.35%) |
Sep 01, 2023 | 14.20 | 14.28 | 14.00 | 14.05 | 144,330 | -0.13(-0.92%) |
Aug 31, 2023 | 14.32 | 14.37 | 14.10 | 14.18 | 74,936 | -0.08(-0.56%) |
Aug 30, 2023 | 14.14 | 14.31 | 14.11 | 14.26 | 102,807 | +0.11(+0.78%) |
Aug 29, 2023 | 14.41 | 14.50 | 14.00 | 14.15 | 143,275 | -0.18(-1.26%) |
Aug 28, 2023 | 14.27 | 14.46 | 14.21 | 14.33 | 212,365 | +0.15(+1.06%) |
Aug 25, 2023 | 14.07 | 14.33 | 13.82 | 14.18 | 165,461 | +0.21(+1.50%) |
Aug 24, 2023 | 14.27 | 14.33 | 13.96 | 13.97 | 76,123 | -0.32(-2.24%) |
Aug 23, 2023 | 14.15 | 14.51 | 14.07 | 14.29 | 185,927 | +0.03(+0.21%) |
Aug 22, 2023 | 14.10 | 14.30 | 13.96 | 14.26 | 140,922 | +0.23(+1.64%) |
Aug 21, 2023 | 14.37 | 14.63 | 14.02 | 14.03 | 231,875 | -0.34(-2.37%) |
Aug 18, 2023 | 14.81 | 14.81 | 14.08 | 14.37 | 218,155 | -0.31(-2.11%) |
Aug 17, 2023 | 13.35 | 14.83 | 13.20 | 14.68 | 1,082,635 | +1.99(+15.68%) |
Aug 16, 2023 | 12.67 | 12.90 | 12.56 | 12.69 | 221,510 | +0.04(+0.32%) |
Aug 15, 2023 | 12.44 | 12.79 | 12.41 | 12.65 | 190,306 | +0.24(+1.93%) |
Aug 14, 2023 | 12.13 | 12.87 | 11.87 | 12.41 | 256,947 | +0.33(+2.73%) |
Aug 11, 2023 | 11.86 | 12.08 | 11.69 | 12.08 | 92,181 | +0.12(+1.00%) |
Aug 10, 2023 | 12.92 | 12.92 | 11.78 | 11.96 | 349,105 | -0.83(-6.49%) |
Aug 09, 2023 | 12.87 | 12.95 | 12.68 | 12.79 | 135,981 | -0.04(-0.31%) |
Aug 08, 2023 | 12.77 | 12.88 | 12.49 | 12.83 | 233,012 | +0.08(+0.63%) |
Aug 07, 2023 | 12.32 | 13.20 | 12.15 | 12.75 | 486,051 | +0.51(+4.17%) |
Aug 04, 2023 | 12.24 | 12.36 | 12.13 | 12.24 | 77,070 | +0.00(+0.00%) |
Aug 03, 2023 | 12.10 | 12.25 | 12.07 | 12.24 | 41,442 | +0.09(+0.74%) |
Aug 02, 2023 | 12.02 | 12.19 | 11.95 | 12.15 | 59,647 | -0.02(-0.16%) |