Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.47 | 11.60 | 11.40 | 11.50 | 427,456 | +0.12(+1.05%) |
Oct 30, 2023 | 11.33 | 11.39 | 11.21 | 11.38 | 273,755 | +0.21(+1.88%) |
Oct 27, 2023 | 11.35 | 11.40 | 11.16 | 11.17 | 836,879 | -0.12(-1.11%) |
Oct 26, 2023 | 11.50 | 11.55 | 11.22 | 11.29 | 505,300 | -0.31(-2.71%) |
Oct 25, 2023 | 11.61 | 11.73 | 11.53 | 11.61 | 472,215 | -0.29(-2.44%) |
Oct 24, 2023 | 12.02 | 12.03 | 11.85 | 11.90 | 364,679 | -0.16(-1.33%) |
Oct 23, 2023 | 11.93 | 12.14 | 11.90 | 12.06 | 285,315 | +0.01(+0.04%) |
Oct 20, 2023 | 12.27 | 12.54 | 11.98 | 12.05 | 307,553 | -0.37(-2.94%) |
Oct 19, 2023 | 12.50 | 12.55 | 12.40 | 12.42 | 391,279 | -0.34(-2.66%) |
Oct 18, 2023 | 12.81 | 12.86 | 12.71 | 12.76 | 183,970 | -0.12(-0.89%) |
Oct 17, 2023 | 12.77 | 12.93 | 12.73 | 12.88 | 662,735 | -0.05(-0.43%) |
Oct 16, 2023 | 12.85 | 12.93 | 12.74 | 12.93 | 472,393 | +0.25(+1.97%) |
Oct 13, 2023 | 12.85 | 12.85 | 12.65 | 12.68 | 359,354 | -0.30(-2.31%) |
Oct 12, 2023 | 13.11 | 13.16 | 12.91 | 12.98 | 261,655 | -0.26(-1.96%) |
Oct 11, 2023 | 13.30 | 13.37 | 13.15 | 13.24 | 274,757 | +0.25(+1.92%) |
Oct 10, 2023 | 13.06 | 13.10 | 12.95 | 12.99 | 620,989 | +0.30(+2.36%) |
Oct 09, 2023 | 12.70 | 12.71 | 12.60 | 12.69 | 339,370 | -0.16(-1.25%) |
Oct 06, 2023 | 12.61 | 12.86 | 12.52 | 12.85 | 226,999 | +0.23(+1.82%) |
Oct 05, 2023 | 12.62 | 12.64 | 12.50 | 12.62 | 260,194 | -0.13(-1.02%) |
Oct 04, 2023 | 12.68 | 12.75 | 12.60 | 12.75 | 210,707 | +0.06(+0.47%) |
Oct 03, 2023 | 12.69 | 12.78 | 12.61 | 12.69 | 453,176 | -0.22(-1.70%) |
Oct 02, 2023 | 13.08 | 13.08 | 12.85 | 12.91 | 324,063 | -0.19(-1.45%) |
Sep 29, 2023 | 13.29 | 13.31 | 13.05 | 13.10 | 257,483 | +0.07(+0.54%) |
Sep 28, 2023 | 12.88 | 13.07 | 12.84 | 13.03 | 378,610 | +0.12(+0.89%) |
Sep 27, 2023 | 13.11 | 13.11 | 12.81 | 12.91 | 975,338 | -0.49(-3.62%) |
Sep 26, 2023 | 13.49 | 13.55 | 13.33 | 13.40 | 287,467 | -0.33(-2.40%) |
Sep 25, 2023 | 13.73 | 13.73 | 13.70 | 13.73 | 198,803 | -0.25(-1.82%) |
Sep 22, 2023 | 13.95 | 14.09 | 13.95 | 13.98 | 314,131 | +0.29(+2.08%) |
Sep 21, 2023 | 13.82 | 13.86 | 13.70 | 13.70 | 189,432 | -0.09(-0.62%) |
Sep 20, 2023 | 13.73 | 13.95 | 13.70 | 13.79 | 549,460 | +0.29(+2.19%) |
Sep 19, 2023 | 13.43 | 13.50 | 13.41 | 13.49 | 452,702 | +0.45(+3.41%) |
Sep 18, 2023 | 13.11 | 13.11 | 13.01 | 13.04 | 266,158 | -0.20(-1.47%) |
Sep 15, 2023 | 13.27 | 13.30 | 13.19 | 13.24 | 174,352 | -0.02(-0.15%) |
Sep 14, 2023 | 13.20 | 13.30 | 13.14 | 13.26 | 209,115 | -0.07(-0.53%) |
Sep 13, 2023 | 13.38 | 13.44 | 13.31 | 13.33 | 238,767 | -0.11(-0.82%) |
Sep 12, 2023 | 13.40 | 13.58 | 13.35 | 13.44 | 400,801 | +0.38(+2.91%) |
Sep 11, 2023 | 13.08 | 13.11 | 13.00 | 13.06 | 362,249 | +0.09(+0.69%) |
Sep 08, 2023 | 12.83 | 12.98 | 12.83 | 12.97 | 329,420 | +0.12(+0.93%) |
Sep 07, 2023 | 12.94 | 12.97 | 12.81 | 12.85 | 594,871 | -0.39(-2.95%) |
Sep 06, 2023 | 13.25 | 13.31 | 13.18 | 13.24 | 408,525 | -0.23(-1.71%) |
Sep 05, 2023 | 13.48 | 13.50 | 13.41 | 13.47 | 440,931 | -0.01(-0.11%) |
Sep 01, 2023 | 13.77 | 13.81 | 13.45 | 13.48 | 1,028,714 | -0.79(-5.57%) |
Aug 31, 2023 | 14.22 | 14.31 | 14.20 | 14.28 | 188,947 | -0.11(-0.76%) |
Aug 30, 2023 | 14.44 | 14.49 | 14.30 | 14.39 | 319,366 | +0.06(+0.42%) |
Aug 29, 2023 | 14.11 | 14.35 | 14.09 | 14.33 | 266,559 | +0.15(+1.06%) |
Aug 28, 2023 | 14.15 | 14.23 | 14.11 | 14.18 | 323,654 | -0.17(-1.15%) |
Aug 25, 2023 | 14.32 | 14.38 | 14.20 | 14.35 | 156,453 | -0.05(-0.38%) |
Aug 24, 2023 | 14.61 | 14.62 | 14.37 | 14.40 | 164,815 | -0.28(-1.91%) |
Aug 23, 2023 | 14.65 | 14.73 | 14.62 | 14.68 | 192,703 | +0.03(+0.20%) |
Aug 22, 2023 | 14.71 | 14.73 | 14.59 | 14.65 | 201,637 | +0.13(+0.90%) |
Aug 21, 2023 | 14.54 | 14.59 | 14.45 | 14.52 | 195,482 | +0.00(+0.03%) |
Aug 18, 2023 | 14.39 | 14.58 | 14.35 | 14.52 | 241,825 | +0.05(+0.38%) |
Aug 17, 2023 | 14.67 | 14.72 | 14.45 | 14.46 | 270,273 | -0.07(-0.48%) |
Aug 16, 2023 | 14.74 | 14.80 | 14.51 | 14.53 | 417,142 | -0.21(-1.46%) |
Aug 15, 2023 | 14.90 | 14.94 | 14.71 | 14.74 | 284,339 | -0.14(-0.91%) |
Aug 14, 2023 | 14.90 | 14.91 | 14.86 | 14.88 | 170,992 | -0.17(-1.13%) |
Aug 11, 2023 | 15.10 | 15.19 | 14.87 | 15.05 | 346,704 | -0.05(-0.33%) |
Aug 10, 2023 | 15.26 | 15.36 | 15.05 | 15.10 | 196,336 | -0.01(-0.07%) |
Aug 09, 2023 | 15.20 | 15.25 | 15.03 | 15.11 | 245,143 | -0.05(-0.32%) |
Aug 08, 2023 | 15.00 | 15.18 | 14.95 | 15.16 | 263,415 | -0.26(-1.70%) |
Aug 07, 2023 | 15.44 | 15.48 | 15.34 | 15.42 | 190,855 | +0.01(+0.06%) |
Aug 04, 2023 | 15.58 | 15.60 | 15.40 | 15.41 | 132,263 | -0.11(-0.68%) |
Aug 03, 2023 | 15.48 | 15.57 | 15.41 | 15.52 | 189,869 | -0.15(-0.99%) |
Aug 02, 2023 | 15.73 | 15.74 | 15.55 | 15.67 | 202,314 | -0.23(-1.45%) |