Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.19 | 12.28 | 12.12 | 12.24 | 206,666 | +0.12(+1.02%) |
Oct 30, 2023 | 12.12 | 12.19 | 12.03 | 12.12 | 288,770 | +0.15(+1.28%) |
Oct 27, 2023 | 12.11 | 12.18 | 11.92 | 11.96 | 255,951 | -0.09(-0.71%) |
Oct 26, 2023 | 12.32 | 12.37 | 11.95 | 12.05 | 499,604 | -0.26(-2.09%) |
Oct 25, 2023 | 12.62 | 12.62 | 12.29 | 12.31 | 259,010 | -0.31(-2.49%) |
Oct 24, 2023 | 12.57 | 12.83 | 12.50 | 12.62 | 283,031 | +0.05(+0.38%) |
Oct 23, 2023 | 12.67 | 12.85 | 12.53 | 12.57 | 335,916 | -0.12(-0.98%) |
Oct 20, 2023 | 12.87 | 12.90 | 12.68 | 12.70 | 433,747 | -0.22(-1.70%) |
Oct 19, 2023 | 13.09 | 13.15 | 12.84 | 12.92 | 368,226 | -0.09(-0.66%) |
Oct 18, 2023 | 13.08 | 13.15 | 12.88 | 13.00 | 342,031 | -0.16(-1.23%) |
Oct 17, 2023 | 13.13 | 13.20 | 13.07 | 13.16 | 177,129 | -0.01(-0.07%) |
Oct 16, 2023 | 13.13 | 13.25 | 13.13 | 13.17 | 180,466 | +0.09(+0.66%) |
Oct 13, 2023 | 13.15 | 13.30 | 13.07 | 13.09 | 145,538 | -0.10(-0.72%) |
Oct 12, 2023 | 13.32 | 13.36 | 13.15 | 13.18 | 157,072 | -0.13(-0.99%) |
Oct 11, 2023 | 13.27 | 13.37 | 13.15 | 13.31 | 285,374 | +0.07(+0.50%) |
Oct 10, 2023 | 13.24 | 13.40 | 13.24 | 13.25 | 196,519 | -0.05(-0.36%) |
Oct 09, 2023 | 13.22 | 13.31 | 13.12 | 13.30 | 124,200 | +0.09(+0.65%) |
Oct 06, 2023 | 13.20 | 13.32 | 13.02 | 13.21 | 247,460 | +0.14(+1.09%) |
Oct 05, 2023 | 13.13 | 13.25 | 12.87 | 13.07 | 273,781 | +0.05(+0.36%) |
Oct 04, 2023 | 13.03 | 13.09 | 12.95 | 13.02 | 192,420 | -0.01(-0.07%) |
Oct 03, 2023 | 13.21 | 13.32 | 13.01 | 13.03 | 237,681 | -0.26(-1.92%) |
Oct 02, 2023 | 13.25 | 13.37 | 13.22 | 13.29 | 177,161 | -0.04(-0.28%) |
Sep 29, 2023 | 13.47 | 13.57 | 13.26 | 13.32 | 190,889 | -0.11(-0.85%) |
Sep 28, 2023 | 13.22 | 13.47 | 13.21 | 13.44 | 195,173 | +0.13(+1.00%) |
Sep 27, 2023 | 13.31 | 13.40 | 13.22 | 13.31 | 183,221 | +0.00(+0.00%) |
Sep 26, 2023 | 13.48 | 13.53 | 13.29 | 13.31 | 218,055 | -0.24(-1.75%) |
Sep 25, 2023 | 13.62 | 13.65 | 13.53 | 13.54 | 139,889 | -0.18(-1.31%) |
Sep 22, 2023 | 13.61 | 13.84 | 13.61 | 13.72 | 195,328 | +0.07(+0.49%) |
Sep 21, 2023 | 13.68 | 13.82 | 13.63 | 13.66 | 218,155 | -0.22(-1.57%) |
Sep 20, 2023 | 13.98 | 14.09 | 13.87 | 13.87 | 171,438 | -0.09(-0.61%) |
Sep 19, 2023 | 14.01 | 14.08 | 13.94 | 13.96 | 213,169 | -0.13(-0.94%) |
Sep 18, 2023 | 13.90 | 14.09 | 13.80 | 14.09 | 405,865 | +0.31(+2.27%) |
Sep 15, 2023 | 13.84 | 13.84 | 13.63 | 13.78 | 212,062 | +0.05(+0.34%) |
Sep 14, 2023 | 13.97 | 13.97 | 13.65 | 13.73 | 194,112 | -0.08(-0.55%) |
Sep 13, 2023 | 13.96 | 13.98 | 13.77 | 13.81 | 177,030 | -0.09(-0.61%) |
Sep 12, 2023 | 13.97 | 14.02 | 13.85 | 13.89 | 116,656 | -0.08(-0.54%) |
Sep 11, 2023 | 13.99 | 14.07 | 13.91 | 13.97 | 148,280 | +0.03(+0.22%) |
Sep 08, 2023 | 13.84 | 13.98 | 13.84 | 13.94 | 144,579 | +0.07(+0.47%) |
Sep 07, 2023 | 13.79 | 13.90 | 13.78 | 13.87 | 160,089 | -0.01(-0.07%) |
Sep 06, 2023 | 14.03 | 14.10 | 13.81 | 13.88 | 160,232 | -0.10(-0.74%) |
Sep 05, 2023 | 14.01 | 14.08 | 13.89 | 13.98 | 135,117 | -0.07(-0.47%) |
Sep 01, 2023 | 14.15 | 14.24 | 13.92 | 14.05 | 131,930 | +0.07(+0.47%) |
Aug 31, 2023 | 14.05 | 14.13 | 13.96 | 13.98 | 178,777 | -0.02(-0.13%) |
Aug 30, 2023 | 13.84 | 14.10 | 13.84 | 14.00 | 211,952 | +0.13(+0.92%) |
Aug 29, 2023 | 13.50 | 13.91 | 13.50 | 13.88 | 278,632 | +0.38(+2.82%) |
Aug 28, 2023 | 13.59 | 13.62 | 13.42 | 13.50 | 163,165 | +0.07(+0.49%) |
Aug 25, 2023 | 13.36 | 13.50 | 13.31 | 13.43 | 140,961 | +0.06(+0.42%) |
Aug 24, 2023 | 13.67 | 13.70 | 13.36 | 13.37 | 168,389 | -0.22(-1.59%) |
Aug 23, 2023 | 13.44 | 13.60 | 13.43 | 13.59 | 150,206 | +0.16(+1.19%) |
Aug 22, 2023 | 13.49 | 13.58 | 13.39 | 13.43 | 258,295 | -0.07(-0.49%) |
Aug 21, 2023 | 13.48 | 13.53 | 13.37 | 13.50 | 178,096 | +0.02(+0.14%) |
Aug 18, 2023 | 13.40 | 13.55 | 13.38 | 13.48 | 230,093 | -0.08(-0.62%) |
Aug 17, 2023 | 13.87 | 13.87 | 13.52 | 13.56 | 432,609 | -0.15(-1.10%) |
Aug 16, 2023 | 13.75 | 13.80 | 13.66 | 13.71 | 179,334 | -0.04(-0.27%) |
Aug 15, 2023 | 13.89 | 13.91 | 13.70 | 13.75 | 157,939 | -0.15(-1.08%) |
Aug 14, 2023 | 13.81 | 13.91 | 13.81 | 13.90 | 149,828 | +0.08(+0.61%) |
Aug 11, 2023 | 14.07 | 14.11 | 13.79 | 13.81 | 203,958 | -0.25(-1.80%) |
Aug 10, 2023 | 14.15 | 14.25 | 14.02 | 14.07 | 117,659 | +0.00(+0.02%) |
Aug 09, 2023 | 14.11 | 14.20 | 14.01 | 14.07 | 146,731 | -0.05(-0.33%) |
Aug 08, 2023 | 13.97 | 14.14 | 13.95 | 14.11 | 237,295 | +0.06(+0.40%) |
Aug 07, 2023 | 13.80 | 14.09 | 13.80 | 14.06 | 205,738 | +0.24(+1.76%) |
Aug 04, 2023 | 13.96 | 13.96 | 13.77 | 13.81 | 181,268 | +0.00(+0.00%) |
Aug 03, 2023 | 13.82 | 13.88 | 13.71 | 13.81 | 207,013 | -0.06(-0.40%) |
Aug 02, 2023 | 14.24 | 14.24 | 13.80 | 13.87 | 284,869 | -0.40(-2.81%) |