Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.75 | 12.84 | 12.63 | 12.68 | 515,564 | -0.07(-0.55%) |
Oct 30, 2023 | 12.85 | 12.90 | 12.68 | 12.75 | 389,339 | +0.13(+1.01%) |
Oct 27, 2023 | 12.85 | 12.85 | 12.57 | 12.62 | 165,283 | -0.01(-0.10%) |
Oct 26, 2023 | 12.60 | 12.72 | 12.51 | 12.63 | 234,987 | +0.04(+0.36%) |
Oct 25, 2023 | 12.48 | 12.67 | 12.45 | 12.59 | 176,322 | -0.04(-0.32%) |
Oct 24, 2023 | 12.47 | 12.71 | 12.45 | 12.63 | 652,500 | +0.27(+2.18%) |
Oct 23, 2023 | 12.35 | 12.49 | 12.23 | 12.36 | 377,322 | -0.13(-1.04%) |
Oct 20, 2023 | 12.58 | 12.63 | 12.48 | 12.49 | 208,535 | -0.53(-4.07%) |
Oct 19, 2023 | 13.13 | 13.21 | 12.98 | 13.02 | 363,840 | -0.33(-2.47%) |
Oct 18, 2023 | 13.50 | 13.51 | 13.26 | 13.35 | 158,431 | -0.51(-3.68%) |
Oct 17, 2023 | 13.51 | 13.89 | 13.51 | 13.86 | 335,721 | -0.06(-0.43%) |
Oct 16, 2023 | 13.81 | 14.05 | 13.77 | 13.92 | 1,904,912 | +0.22(+1.61%) |
Oct 13, 2023 | 13.81 | 13.82 | 13.61 | 13.70 | 255,252 | -0.02(-0.17%) |
Oct 12, 2023 | 14.02 | 14.02 | 13.66 | 13.72 | 205,735 | -0.40(-2.80%) |
Oct 11, 2023 | 14.10 | 14.14 | 13.97 | 14.12 | 130,894 | +0.09(+0.64%) |
Oct 10, 2023 | 13.88 | 14.08 | 13.85 | 14.03 | 288,749 | +0.70(+5.25%) |
Oct 09, 2023 | 13.24 | 13.35 | 13.12 | 13.33 | 184,092 | +0.02(+0.15%) |
Oct 06, 2023 | 13.11 | 13.37 | 12.93 | 13.31 | 255,833 | +0.34(+2.62%) |
Oct 05, 2023 | 12.92 | 12.98 | 12.84 | 12.97 | 219,708 | -0.17(-1.29%) |
Oct 04, 2023 | 13.20 | 13.20 | 12.92 | 13.14 | 390,880 | +0.04(+0.31%) |
Oct 03, 2023 | 13.16 | 13.21 | 13.04 | 13.10 | 338,905 | -0.50(-3.68%) |
Oct 02, 2023 | 13.81 | 13.86 | 13.54 | 13.60 | 525,279 | -0.27(-1.95%) |
Sep 29, 2023 | 14.12 | 14.15 | 13.77 | 13.87 | 422,933 | -0.06(-0.43%) |
Sep 28, 2023 | 13.69 | 14.02 | 13.68 | 13.93 | 509,281 | +0.53(+3.96%) |
Sep 27, 2023 | 13.43 | 13.48 | 13.21 | 13.40 | 410,644 | +0.05(+0.37%) |
Sep 26, 2023 | 13.57 | 13.67 | 13.35 | 13.35 | 303,698 | -0.27(-1.97%) |
Sep 25, 2023 | 13.38 | 13.65 | 13.59 | 13.62 | 215,684 | -0.16(-1.14%) |
Sep 22, 2023 | 13.83 | 13.96 | 13.75 | 13.78 | 217,682 | +0.05(+0.40%) |
Sep 21, 2023 | 13.81 | 13.91 | 13.70 | 13.72 | 370,895 | -0.44(-3.11%) |
Sep 20, 2023 | 14.07 | 14.33 | 14.07 | 14.16 | 812,847 | +0.11(+0.78%) |
Sep 19, 2023 | 14.09 | 14.11 | 13.98 | 14.05 | 419,208 | -0.05(-0.35%) |
Sep 18, 2023 | 14.11 | 14.14 | 14.00 | 14.10 | 355,578 | -0.08(-0.56%) |
Sep 15, 2023 | 14.29 | 14.37 | 14.16 | 14.18 | 778,344 | +0.04(+0.28%) |
Sep 14, 2023 | 13.88 | 14.14 | 13.88 | 14.14 | 421,155 | +1.10(+8.44%) |
Sep 13, 2023 | 13.09 | 13.18 | 12.99 | 13.04 | 203,384 | +0.03(+0.23%) |
Sep 12, 2023 | 12.96 | 13.10 | 12.96 | 13.01 | 691,040 | +0.03(+0.23%) |
Sep 11, 2023 | 13.05 | 13.09 | 12.94 | 12.98 | 300,388 | +0.33(+2.61%) |
Sep 08, 2023 | 12.59 | 12.72 | 12.56 | 12.65 | 184,800 | +0.03(+0.24%) |
Sep 07, 2023 | 12.63 | 12.70 | 12.54 | 12.62 | 239,953 | -0.42(-3.22%) |
Sep 06, 2023 | 13.06 | 13.13 | 12.89 | 13.04 | 175,194 | -0.15(-1.14%) |
Sep 05, 2023 | 13.28 | 13.32 | 13.10 | 13.19 | 598,673 | -0.33(-2.44%) |
Sep 01, 2023 | 13.61 | 13.66 | 13.44 | 13.52 | 442,715 | +0.20(+1.50%) |
Aug 31, 2023 | 13.45 | 13.49 | 13.26 | 13.32 | 230,596 | +0.06(+0.45%) |
Aug 30, 2023 | 13.36 | 13.41 | 13.23 | 13.26 | 101,306 | -0.10(-0.75%) |
Aug 29, 2023 | 13.00 | 13.36 | 13.00 | 13.36 | 206,385 | +0.27(+2.06%) |
Aug 28, 2023 | 13.01 | 13.20 | 12.99 | 13.09 | 392,642 | +0.23(+1.79%) |
Aug 25, 2023 | 12.91 | 12.95 | 12.66 | 12.86 | 174,731 | +0.06(+0.47%) |
Aug 24, 2023 | 12.75 | 12.95 | 12.67 | 12.80 | 234,970 | -0.24(-1.84%) |
Aug 23, 2023 | 12.97 | 13.09 | 12.94 | 13.04 | 421,950 | +0.31(+2.44%) |
Aug 22, 2023 | 12.91 | 12.92 | 12.70 | 12.73 | 440,019 | +0.09(+0.71%) |
Aug 21, 2023 | 12.60 | 12.64 | 12.48 | 12.64 | 505,395 | +0.05(+0.40%) |
Aug 18, 2023 | 12.45 | 12.62 | 12.45 | 12.59 | 434,601 | -0.21(-1.60%) |
Aug 17, 2023 | 12.90 | 12.91 | 12.68 | 12.79 | 813,948 | +0.06(+0.51%) |
Aug 16, 2023 | 12.83 | 12.94 | 12.73 | 12.73 | 475,824 | -0.03(-0.24%) |
Aug 15, 2023 | 13.01 | 13.01 | 12.70 | 12.76 | 688,636 | -0.44(-3.33%) |
Aug 14, 2023 | 13.19 | 13.26 | 13.05 | 13.20 | 945,928 | -0.49(-3.58%) |
Aug 11, 2023 | 13.70 | 13.75 | 13.62 | 13.69 | 193,770 | -0.13(-0.94%) |
Aug 10, 2023 | 13.98 | 14.08 | 13.80 | 13.82 | 304,559 | +0.03(+0.22%) |
Aug 09, 2023 | 13.89 | 13.97 | 13.75 | 13.79 | 331,896 | -0.05(-0.36%) |
Aug 08, 2023 | 13.58 | 13.87 | 13.57 | 13.84 | 418,153 | -0.32(-2.26%) |
Aug 07, 2023 | 14.10 | 14.16 | 13.96 | 14.16 | 317,053 | -0.04(-0.28%) |
Aug 04, 2023 | 14.19 | 14.41 | 14.15 | 14.20 | 246,299 | -0.09(-0.63%) |
Aug 03, 2023 | 14.11 | 14.37 | 14.03 | 14.29 | 262,609 | -0.07(-0.49%) |
Aug 02, 2023 | 14.54 | 14.54 | 14.25 | 14.36 | 396,961 | -0.58(-3.88%) |