Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.19 | 12.33 | 12.15 | 12.32 | 86,257 | +0.18(+1.49%) |
Oct 30, 2023 | 12.04 | 12.17 | 12.01 | 12.14 | 120,353 | +0.18(+1.52%) |
Oct 27, 2023 | 11.94 | 11.99 | 11.94 | 11.95 | 72,196 | +0.02(+0.16%) |
Oct 26, 2023 | 11.93 | 12.03 | 11.91 | 11.94 | 84,069 | +0.01(+0.08%) |
Oct 25, 2023 | 12.10 | 12.20 | 11.93 | 11.93 | 53,194 | -0.16(-1.34%) |
Oct 24, 2023 | 12.10 | 12.12 | 12.01 | 12.09 | 77,690 | +0.08(+0.64%) |
Oct 23, 2023 | 11.97 | 12.04 | 11.95 | 12.01 | 62,381 | +0.07(+0.59%) |
Oct 20, 2023 | 11.98 | 12.00 | 11.93 | 11.94 | 103,543 | +0.00(+0.00%) |
Oct 19, 2023 | 12.00 | 12.08 | 11.94 | 11.94 | 70,806 | -0.07(-0.55%) |
Oct 18, 2023 | 12.07 | 12.14 | 11.97 | 12.01 | 98,267 | -0.08(-0.70%) |
Oct 17, 2023 | 12.13 | 12.18 | 12.08 | 12.09 | 121,361 | -0.08(-0.70%) |
Oct 16, 2023 | 12.25 | 12.32 | 12.16 | 12.18 | 118,327 | -0.02(-0.15%) |
Oct 13, 2023 | 12.24 | 12.27 | 12.18 | 12.20 | 90,650 | +0.02(+0.16%) |
Oct 12, 2023 | 12.30 | 12.34 | 12.18 | 12.18 | 143,386 | -0.16(-1.30%) |
Oct 11, 2023 | 12.35 | 12.37 | 12.25 | 12.34 | 134,810 | -0.02(-0.15%) |
Oct 10, 2023 | 12.28 | 12.38 | 12.28 | 12.36 | 57,494 | +0.06(+0.46%) |
Oct 09, 2023 | 12.20 | 12.34 | 12.20 | 12.30 | 55,825 | +0.05(+0.39%) |
Oct 06, 2023 | 12.16 | 12.31 | 12.16 | 12.25 | 169,793 | +0.01(+0.08%) |
Oct 05, 2023 | 12.23 | 12.40 | 12.17 | 12.24 | 133,088 | +0.02(+0.15%) |
Oct 04, 2023 | 12.16 | 12.27 | 12.10 | 12.22 | 109,113 | +0.03(+0.23%) |
Oct 03, 2023 | 12.32 | 12.35 | 12.13 | 12.20 | 113,553 | -0.16(-1.30%) |
Oct 02, 2023 | 12.61 | 12.61 | 12.35 | 12.36 | 142,477 | -0.26(-2.09%) |
Sep 29, 2023 | 12.54 | 12.62 | 12.53 | 12.62 | 89,230 | +0.18(+1.44%) |
Sep 28, 2023 | 12.44 | 12.44 | 12.37 | 12.44 | 93,880 | +0.04(+0.30%) |
Sep 27, 2023 | 12.51 | 12.56 | 12.37 | 12.40 | 92,004 | -0.05(-0.38%) |
Sep 26, 2023 | 12.71 | 12.73 | 12.39 | 12.45 | 145,928 | -0.28(-2.22%) |
Sep 25, 2023 | 12.73 | 12.79 | 12.70 | 12.73 | 83,287 | -0.03(-0.22%) |
Sep 22, 2023 | 12.62 | 12.93 | 12.60 | 12.76 | 59,933 | +0.19(+1.50%) |
Sep 21, 2023 | 12.65 | 12.69 | 12.57 | 12.57 | 76,131 | -0.09(-0.73%) |
Sep 20, 2023 | 12.62 | 12.69 | 12.60 | 12.67 | 48,234 | +0.07(+0.52%) |
Sep 19, 2023 | 12.53 | 12.60 | 12.49 | 12.60 | 89,600 | +0.09(+0.75%) |
Sep 18, 2023 | 12.38 | 12.53 | 12.38 | 12.51 | 152,335 | +0.15(+1.21%) |
Sep 15, 2023 | 12.38 | 12.43 | 12.35 | 12.36 | 61,004 | -0.05(-0.38%) |
Sep 14, 2023 | 12.48 | 12.51 | 12.36 | 12.40 | 153,497 | -0.01(-0.08%) |
Sep 13, 2023 | 12.42 | 12.44 | 12.39 | 12.41 | 130,222 | +0.01(+0.08%) |
Sep 12, 2023 | 12.43 | 12.51 | 12.38 | 12.40 | 81,474 | -0.02(-0.15%) |
Sep 11, 2023 | 12.38 | 12.43 | 12.34 | 12.42 | 93,134 | +0.10(+0.83%) |
Sep 08, 2023 | 12.25 | 12.34 | 12.24 | 12.32 | 102,422 | +0.05(+0.38%) |
Sep 07, 2023 | 12.31 | 12.38 | 12.24 | 12.27 | 100,912 | -0.04(-0.30%) |
Sep 06, 2023 | 12.42 | 12.55 | 12.30 | 12.31 | 140,037 | -0.07(-0.53%) |
Sep 05, 2023 | 12.44 | 12.56 | 12.38 | 12.38 | 179,033 | -0.04(-0.30%) |
Sep 01, 2023 | 12.44 | 12.53 | 12.39 | 12.41 | 97,402 | +0.04(+0.30%) |
Aug 31, 2023 | 12.45 | 12.53 | 12.38 | 12.38 | 264,629 | -0.08(-0.68%) |
Aug 30, 2023 | 12.53 | 12.53 | 12.45 | 12.46 | 109,998 | +0.01(+0.08%) |
Aug 29, 2023 | 12.35 | 12.50 | 12.34 | 12.45 | 319,580 | +0.11(+0.91%) |
Aug 28, 2023 | 12.38 | 12.42 | 12.30 | 12.34 | 244,659 | +0.06(+0.46%) |
Aug 25, 2023 | 12.29 | 12.33 | 12.19 | 12.28 | 323,459 | +0.05(+0.38%) |
Aug 24, 2023 | 12.38 | 12.38 | 12.20 | 12.24 | 85,523 | -0.07(-0.53%) |
Aug 23, 2023 | 12.23 | 12.35 | 12.21 | 12.30 | 109,340 | +0.08(+0.63%) |
Aug 22, 2023 | 12.06 | 12.33 | 12.06 | 12.22 | 365,972 | +0.15(+1.23%) |
Aug 21, 2023 | 12.04 | 12.09 | 12.00 | 12.08 | 46,953 | +0.07(+0.62%) |
Aug 18, 2023 | 11.98 | 12.03 | 11.97 | 12.00 | 66,096 | +0.03(+0.23%) |
Aug 17, 2023 | 12.05 | 12.08 | 11.96 | 11.97 | 58,663 | -0.06(-0.54%) |
Aug 16, 2023 | 12.03 | 12.10 | 11.97 | 12.04 | 62,031 | -0.03(-0.23%) |
Aug 15, 2023 | 12.03 | 12.10 | 12.03 | 12.07 | 59,751 | +0.04(+0.31%) |
Aug 14, 2023 | 12.03 | 12.08 | 12.03 | 12.03 | 27,017 | +0.00(+0.00%) |
Aug 11, 2023 | 12.05 | 12.09 | 12.01 | 12.03 | 68,962 | -0.02(-0.15%) |
Aug 10, 2023 | 12.04 | 12.08 | 12.02 | 12.05 | 62,333 | +0.06(+0.46%) |
Aug 09, 2023 | 11.99 | 12.03 | 11.96 | 11.99 | 26,192 | +0.04(+0.31%) |
Aug 08, 2023 | 12.00 | 12.04 | 11.95 | 11.96 | 40,522 | -0.06(-0.54%) |
Aug 07, 2023 | 11.97 | 12.04 | 11.96 | 12.02 | 65,358 | +0.07(+0.62%) |
Aug 04, 2023 | 11.94 | 11.96 | 11.88 | 11.95 | 25,919 | +0.06(+0.55%) |
Aug 03, 2023 | 11.90 | 11.92 | 11.84 | 11.88 | 51,125 | -0.03(-0.23%) |
Aug 02, 2023 | 11.85 | 11.96 | 11.83 | 11.91 | 89,037 | +0.06(+0.47%) |