Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.75 | 11.78 | 11.20 | 11.37 | 39,252 | -0.28(-2.45%) |
Oct 30, 2023 | 11.32 | 11.79 | 11.21 | 11.65 | 36,079 | +0.49(+4.40%) |
Oct 27, 2023 | 11.44 | 11.87 | 11.13 | 11.16 | 24,323 | -0.32(-2.82%) |
Oct 26, 2023 | 11.30 | 11.52 | 10.81 | 11.49 | 41,846 | +0.27(+2.42%) |
Oct 25, 2023 | 11.30 | 11.47 | 11.05 | 11.22 | 20,636 | -0.31(-2.69%) |
Oct 24, 2023 | 11.15 | 11.62 | 10.92 | 11.53 | 79,929 | +0.48(+4.39%) |
Oct 23, 2023 | 11.45 | 11.80 | 11.01 | 11.04 | 81,371 | -0.49(-4.29%) |
Oct 20, 2023 | 12.10 | 12.10 | 11.47 | 11.54 | 70,914 | -0.53(-4.42%) |
Oct 19, 2023 | 12.40 | 12.40 | 11.93 | 12.07 | 29,309 | -0.25(-2.05%) |
Oct 18, 2023 | 12.51 | 12.51 | 12.21 | 12.32 | 21,096 | -0.25(-2.01%) |
Oct 17, 2023 | 12.51 | 12.79 | 12.41 | 12.57 | 29,626 | +0.28(+2.29%) |
Oct 16, 2023 | 12.27 | 12.61 | 12.20 | 12.29 | 21,924 | +0.15(+1.20%) |
Oct 13, 2023 | 12.59 | 12.59 | 11.98 | 12.15 | 26,529 | -0.25(-2.03%) |
Oct 12, 2023 | 12.72 | 12.72 | 12.24 | 12.40 | 17,530 | -0.31(-2.44%) |
Oct 11, 2023 | 12.51 | 12.91 | 12.51 | 12.71 | 17,551 | +0.28(+2.26%) |
Oct 10, 2023 | 12.56 | 12.64 | 12.36 | 12.43 | 30,967 | +0.02(+0.16%) |
Oct 09, 2023 | 12.20 | 12.54 | 12.19 | 12.41 | 24,609 | +0.12(+0.95%) |
Oct 06, 2023 | 12.25 | 12.48 | 12.06 | 12.29 | 18,855 | -0.13(-1.01%) |
Oct 05, 2023 | 11.98 | 12.57 | 11.98 | 12.42 | 34,769 | +0.48(+4.06%) |
Oct 04, 2023 | 11.83 | 12.02 | 11.59 | 11.93 | 29,703 | +0.15(+1.23%) |
Oct 03, 2023 | 12.30 | 12.30 | 11.75 | 11.79 | 25,423 | -0.47(-3.87%) |
Oct 02, 2023 | 12.33 | 12.33 | 12.13 | 12.26 | 30,623 | -0.13(-1.02%) |
Sep 29, 2023 | 12.43 | 12.65 | 12.33 | 12.39 | 35,818 | -0.14(-1.08%) |
Sep 28, 2023 | 12.45 | 12.67 | 12.41 | 12.52 | 32,373 | +0.02(+0.16%) |
Sep 27, 2023 | 12.69 | 12.69 | 12.51 | 12.51 | 31,438 | -0.07(-0.54%) |
Sep 26, 2023 | 12.78 | 12.78 | 12.51 | 12.57 | 24,853 | -0.30(-2.33%) |
Sep 25, 2023 | 12.80 | 12.92 | 12.73 | 12.87 | 20,428 | +0.20(+1.61%) |
Sep 22, 2023 | 12.83 | 12.83 | 12.54 | 12.67 | 26,231 | +0.00(+0.00%) |
Sep 21, 2023 | 12.61 | 12.73 | 12.53 | 12.67 | 15,793 | +0.12(+0.93%) |
Sep 20, 2023 | 12.69 | 12.73 | 12.54 | 12.55 | 17,432 | -0.08(-0.61%) |
Sep 19, 2023 | 12.61 | 12.71 | 12.51 | 12.63 | 21,910 | +0.07(+0.54%) |
Sep 18, 2023 | 12.91 | 12.91 | 12.54 | 12.56 | 35,671 | -0.26(-2.04%) |
Sep 15, 2023 | 13.10 | 13.14 | 12.71 | 12.82 | 104,222 | -0.35(-2.65%) |
Sep 14, 2023 | 13.14 | 13.26 | 12.96 | 13.17 | 22,697 | +0.17(+1.34%) |
Sep 13, 2023 | 13.00 | 13.13 | 12.86 | 13.00 | 27,630 | -0.19(-1.47%) |
Sep 12, 2023 | 13.17 | 13.43 | 13.17 | 13.19 | 12,865 | -0.04(-0.29%) |
Sep 11, 2023 | 12.98 | 13.23 | 12.98 | 13.23 | 21,111 | -0.24(-1.80%) |
Sep 08, 2023 | 13.21 | 13.54 | 13.20 | 13.47 | 18,123 | +0.37(+2.81%) |
Sep 07, 2023 | 13.20 | 13.30 | 12.93 | 13.11 | 166,196 | -0.18(-1.39%) |
Sep 06, 2023 | 13.27 | 13.44 | 13.13 | 13.29 | 28,477 | -0.07(-0.51%) |
Sep 05, 2023 | 13.65 | 13.65 | 13.11 | 13.36 | 29,627 | -0.45(-3.23%) |
Sep 01, 2023 | 13.38 | 13.89 | 13.38 | 13.80 | 66,622 | +0.59(+4.48%) |
Aug 31, 2023 | 13.49 | 13.61 | 13.10 | 13.21 | 29,011 | -0.08(-0.58%) |
Aug 30, 2023 | 13.20 | 13.36 | 13.20 | 13.29 | 48,305 | +0.03(+0.22%) |
Aug 29, 2023 | 13.29 | 13.36 | 13.17 | 13.26 | 53,029 | +0.04(+0.29%) |
Aug 28, 2023 | 13.33 | 13.39 | 13.22 | 13.22 | 22,099 | +0.13(+0.96%) |
Aug 25, 2023 | 13.57 | 13.57 | 13.10 | 13.10 | 25,147 | -0.28(-2.10%) |
Aug 24, 2023 | 13.28 | 13.56 | 13.28 | 13.38 | 28,570 | -0.02(-0.14%) |
Aug 23, 2023 | 12.92 | 13.49 | 12.92 | 13.40 | 21,984 | +0.47(+3.68%) |
Aug 22, 2023 | 13.20 | 13.31 | 12.91 | 12.92 | 21,207 | -0.42(-3.12%) |
Aug 21, 2023 | 13.32 | 13.46 | 13.27 | 13.34 | 16,444 | +0.09(+0.66%) |
Aug 18, 2023 | 13.34 | 13.47 | 13.24 | 13.25 | 67,551 | -0.25(-1.87%) |
Aug 17, 2023 | 13.17 | 13.55 | 13.17 | 13.50 | 21,856 | +0.36(+2.73%) |
Aug 16, 2023 | 13.35 | 13.48 | 13.14 | 13.14 | 30,953 | -0.29(-2.16%) |
Aug 15, 2023 | 13.59 | 13.71 | 13.27 | 13.44 | 23,296 | -0.19(-1.42%) |
Aug 14, 2023 | 13.71 | 13.87 | 13.58 | 13.63 | 24,466 | -0.37(-2.67%) |
Aug 11, 2023 | 13.93 | 14.08 | 13.93 | 14.00 | 22,417 | +0.09(+0.66%) |
Aug 10, 2023 | 14.08 | 14.19 | 13.83 | 13.91 | 20,849 | -0.06(-0.42%) |
Aug 09, 2023 | 14.15 | 14.33 | 13.85 | 13.97 | 23,328 | -0.40(-2.77%) |
Aug 08, 2023 | 13.99 | 14.40 | 13.86 | 14.37 | 24,385 | +0.05(+0.34%) |
Aug 07, 2023 | 14.29 | 14.50 | 13.89 | 14.32 | 38,344 | +0.10(+0.68%) |
Aug 04, 2023 | 14.40 | 14.58 | 14.21 | 14.22 | 22,456 | -0.06(-0.41%) |
Aug 03, 2023 | 14.27 | 14.46 | 14.16 | 14.28 | 29,771 | +0.16(+1.10%) |
Aug 02, 2023 | 13.81 | 14.20 | 13.81 | 14.12 | 26,834 | +0.16(+1.18%) |