Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.77 | 13.10 | 12.73 | 12.96 | 1,089,903 | +0.03(+0.23%) |
Oct 30, 2023 | 13.70 | 14.00 | 12.47 | 12.93 | 2,636,547 | -0.71(-5.22%) |
Oct 27, 2023 | 13.43 | 13.65 | 13.30 | 13.64 | 432,852 | +0.32(+2.42%) |
Oct 26, 2023 | 13.34 | 13.49 | 13.12 | 13.32 | 408,978 | -0.03(-0.22%) |
Oct 25, 2023 | 13.32 | 13.69 | 13.21 | 13.35 | 760,434 | +0.08(+0.59%) |
Oct 24, 2023 | 12.93 | 13.50 | 12.87 | 13.27 | 562,433 | +0.52(+4.05%) |
Oct 23, 2023 | 12.67 | 12.91 | 12.55 | 12.76 | 368,059 | -0.05(-0.38%) |
Oct 20, 2023 | 12.83 | 12.91 | 12.64 | 12.81 | 618,744 | +0.01(+0.08%) |
Oct 19, 2023 | 13.05 | 13.16 | 12.80 | 12.80 | 515,562 | -0.40(-3.03%) |
Oct 18, 2023 | 13.21 | 13.38 | 13.06 | 13.20 | 430,542 | -0.04(-0.29%) |
Oct 17, 2023 | 13.44 | 13.65 | 13.20 | 13.23 | 695,120 | +0.00(+0.00%) |
Oct 16, 2023 | 13.13 | 13.35 | 12.94 | 13.23 | 698,790 | +0.41(+3.19%) |
Oct 13, 2023 | 12.82 | 13.09 | 12.81 | 12.82 | 477,485 | +0.12(+0.92%) |
Oct 12, 2023 | 12.68 | 12.83 | 12.55 | 12.71 | 504,308 | +0.10(+0.77%) |
Oct 11, 2023 | 12.56 | 12.81 | 12.34 | 12.61 | 541,576 | -0.01(-0.08%) |
Oct 10, 2023 | 12.46 | 12.81 | 12.46 | 12.62 | 423,550 | +0.19(+1.49%) |
Oct 09, 2023 | 12.47 | 12.70 | 12.29 | 12.43 | 406,643 | +0.19(+1.51%) |
Oct 06, 2023 | 12.17 | 12.38 | 12.02 | 12.25 | 342,927 | +0.06(+0.48%) |
Oct 05, 2023 | 11.54 | 12.20 | 11.54 | 12.19 | 478,732 | +0.63(+5.49%) |
Oct 04, 2023 | 11.90 | 11.90 | 11.49 | 11.56 | 485,579 | -0.48(-3.97%) |
Oct 03, 2023 | 12.29 | 12.37 | 11.76 | 12.03 | 603,796 | -0.32(-2.60%) |
Oct 02, 2023 | 12.71 | 12.95 | 12.29 | 12.36 | 469,399 | -0.33(-2.61%) |
Sep 29, 2023 | 12.69 | 12.74 | 12.41 | 12.69 | 430,361 | +0.05(+0.39%) |
Sep 28, 2023 | 12.57 | 12.70 | 12.14 | 12.64 | 467,507 | -0.03(-0.23%) |
Sep 27, 2023 | 12.70 | 12.84 | 12.60 | 12.67 | 615,419 | +0.14(+1.09%) |
Sep 26, 2023 | 12.50 | 12.90 | 12.50 | 12.53 | 520,785 | -0.02(-0.16%) |
Sep 25, 2023 | 12.38 | 12.62 | 12.52 | 12.55 | 453,813 | +0.10(+0.78%) |
Sep 22, 2023 | 12.17 | 12.59 | 12.17 | 12.45 | 521,383 | +0.32(+2.65%) |
Sep 21, 2023 | 12.13 | 12.25 | 11.82 | 12.13 | 734,873 | +0.00(+0.00%) |
Sep 20, 2023 | 12.27 | 12.56 | 12.12 | 12.13 | 531,324 | -0.13(-1.03%) |
Sep 19, 2023 | 12.24 | 12.39 | 12.20 | 12.26 | 358,593 | +0.10(+0.80%) |
Sep 18, 2023 | 12.17 | 12.35 | 12.08 | 12.16 | 541,259 | -0.04(-0.32%) |
Sep 15, 2023 | 12.32 | 12.42 | 12.17 | 12.20 | 433,220 | -0.14(-1.11%) |
Sep 14, 2023 | 12.15 | 12.68 | 12.02 | 12.34 | 437,336 | +0.34(+2.85%) |
Sep 13, 2023 | 12.33 | 12.46 | 11.98 | 12.00 | 439,622 | -0.31(-2.53%) |
Sep 12, 2023 | 12.37 | 12.60 | 12.28 | 12.31 | 468,706 | +0.08(+0.64%) |
Sep 11, 2023 | 12.54 | 12.70 | 12.08 | 12.23 | 815,954 | -0.22(-1.80%) |
Sep 08, 2023 | 12.04 | 12.52 | 12.04 | 12.45 | 506,042 | +0.46(+3.82%) |
Sep 07, 2023 | 12.03 | 12.15 | 11.88 | 12.00 | 468,182 | -0.08(-0.65%) |
Sep 06, 2023 | 12.19 | 12.59 | 12.01 | 12.07 | 434,551 | -0.02(-0.16%) |
Sep 05, 2023 | 12.26 | 12.27 | 11.77 | 12.09 | 798,568 | -0.24(-1.98%) |
Sep 01, 2023 | 12.30 | 12.41 | 12.13 | 12.34 | 537,549 | +0.20(+1.69%) |
Aug 31, 2023 | 12.50 | 12.50 | 12.10 | 12.13 | 554,627 | -0.37(-2.96%) |
Aug 30, 2023 | 12.39 | 12.61 | 12.24 | 12.50 | 474,343 | +0.12(+0.94%) |
Aug 29, 2023 | 12.28 | 12.58 | 12.22 | 12.39 | 564,521 | +0.23(+1.90%) |
Aug 28, 2023 | 12.18 | 12.57 | 12.12 | 12.16 | 453,663 | -0.01(-0.08%) |
Aug 25, 2023 | 12.47 | 12.53 | 12.11 | 12.16 | 365,577 | -0.24(-1.94%) |
Aug 24, 2023 | 12.51 | 12.73 | 12.34 | 12.40 | 399,480 | -0.16(-1.30%) |
Aug 23, 2023 | 12.73 | 12.73 | 12.40 | 12.57 | 406,546 | -0.21(-1.65%) |
Aug 22, 2023 | 13.03 | 13.12 | 12.75 | 12.78 | 420,044 | -0.21(-1.63%) |
Aug 21, 2023 | 13.09 | 13.24 | 12.98 | 12.99 | 374,404 | -0.04(-0.29%) |
Aug 18, 2023 | 12.87 | 13.12 | 12.80 | 13.03 | 288,066 | +0.00(+0.00%) |
Aug 17, 2023 | 12.92 | 13.19 | 12.79 | 13.03 | 556,247 | +0.27(+2.11%) |
Aug 16, 2023 | 12.78 | 13.07 | 12.70 | 12.76 | 428,452 | -0.04(-0.30%) |
Aug 15, 2023 | 12.63 | 12.90 | 12.53 | 12.80 | 477,811 | +0.03(+0.23%) |
Aug 14, 2023 | 12.74 | 12.78 | 12.39 | 12.77 | 457,305 | +0.04(+0.30%) |
Aug 11, 2023 | 13.13 | 13.30 | 12.71 | 12.73 | 555,317 | -0.39(-3.00%) |
Aug 10, 2023 | 13.32 | 13.49 | 13.11 | 13.13 | 433,819 | -0.03(-0.22%) |
Aug 09, 2023 | 13.02 | 13.41 | 12.98 | 13.15 | 403,723 | +0.17(+1.33%) |
Aug 08, 2023 | 12.97 | 13.09 | 12.79 | 12.98 | 615,173 | -0.18(-1.39%) |
Aug 07, 2023 | 13.17 | 13.21 | 12.94 | 13.16 | 520,095 | +0.04(+0.29%) |
Aug 04, 2023 | 13.39 | 13.58 | 13.06 | 13.13 | 591,500 | -0.17(-1.30%) |
Aug 03, 2023 | 13.22 | 13.42 | 13.12 | 13.30 | 652,728 | +0.16(+1.24%) |
Aug 02, 2023 | 12.97 | 13.25 | 12.64 | 13.14 | 1,053,327 | -0.08(-0.58%) |