Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.33 | 11.51 | 11.23 | 11.33 | 383,958 | +0.05(+0.44%) |
Oct 30, 2023 | 11.38 | 11.42 | 11.15 | 11.28 | 286,634 | +0.07(+0.62%) |
Oct 27, 2023 | 11.22 | 11.30 | 11.07 | 11.21 | 402,925 | -0.01(-0.09%) |
Oct 26, 2023 | 11.22 | 11.41 | 11.03 | 11.22 | 481,827 | +0.18(+1.63%) |
Oct 25, 2023 | 11.33 | 11.44 | 11.02 | 11.04 | 484,929 | -0.46(-4.00%) |
Oct 24, 2023 | 11.72 | 11.85 | 11.45 | 11.50 | 820,257 | -0.10(-0.86%) |
Oct 23, 2023 | 11.50 | 11.86 | 11.50 | 11.60 | 1,206,069 | -0.01(-0.09%) |
Oct 20, 2023 | 11.48 | 11.74 | 11.44 | 11.61 | 911,239 | +0.17(+1.49%) |
Oct 19, 2023 | 11.85 | 11.90 | 11.44 | 11.44 | 699,384 | -0.43(-3.62%) |
Oct 18, 2023 | 11.97 | 12.01 | 11.62 | 11.87 | 788,330 | -0.28(-2.30%) |
Oct 17, 2023 | 11.91 | 12.45 | 11.89 | 12.15 | 772,429 | +0.01(+0.08%) |
Oct 16, 2023 | 12.58 | 12.61 | 12.08 | 12.14 | 816,210 | -0.12(-0.98%) |
Oct 13, 2023 | 12.54 | 12.62 | 12.07 | 12.26 | 701,090 | -0.26(-2.08%) |
Oct 12, 2023 | 13.02 | 13.16 | 12.25 | 12.52 | 1,288,494 | -0.72(-5.44%) |
Oct 11, 2023 | 12.82 | 13.25 | 12.82 | 13.24 | 380,842 | +0.43(+3.36%) |
Oct 10, 2023 | 12.78 | 13.03 | 12.67 | 12.81 | 645,922 | +0.33(+2.64%) |
Oct 09, 2023 | 12.71 | 12.75 | 12.43 | 12.48 | 524,611 | -0.43(-3.33%) |
Oct 06, 2023 | 12.75 | 13.05 | 12.56 | 12.91 | 536,836 | -0.05(-0.39%) |
Oct 05, 2023 | 12.96 | 13.12 | 12.75 | 12.96 | 391,074 | -0.02(-0.15%) |
Oct 04, 2023 | 13.03 | 13.24 | 12.81 | 12.98 | 324,546 | +0.02(+0.15%) |
Oct 03, 2023 | 13.16 | 13.21 | 12.83 | 12.96 | 451,016 | -0.31(-2.34%) |
Oct 02, 2023 | 13.25 | 13.45 | 13.17 | 13.27 | 347,854 | -0.09(-0.67%) |
Sep 29, 2023 | 13.60 | 13.74 | 13.32 | 13.36 | 491,467 | -0.05(-0.37%) |
Sep 28, 2023 | 13.58 | 13.86 | 13.35 | 13.41 | 326,350 | -0.16(-1.18%) |
Sep 27, 2023 | 13.64 | 13.71 | 13.37 | 13.57 | 500,018 | +0.11(+0.82%) |
Sep 26, 2023 | 13.41 | 13.93 | 13.39 | 13.46 | 458,178 | -0.08(-0.59%) |
Sep 25, 2023 | 13.27 | 13.65 | 13.46 | 13.54 | 318,718 | +0.03(+0.22%) |
Sep 22, 2023 | 13.43 | 13.63 | 13.35 | 13.51 | 340,432 | +0.24(+1.81%) |
Sep 21, 2023 | 13.22 | 13.37 | 13.04 | 13.27 | 396,317 | -0.17(-1.26%) |
Sep 20, 2023 | 13.78 | 13.93 | 13.40 | 13.44 | 430,950 | -0.24(-1.75%) |
Sep 19, 2023 | 13.56 | 13.76 | 13.47 | 13.68 | 319,003 | +0.15(+1.11%) |
Sep 18, 2023 | 13.68 | 13.79 | 13.27 | 13.53 | 432,110 | -0.12(-0.88%) |
Sep 15, 2023 | 13.75 | 13.96 | 13.44 | 13.65 | 858,890 | -0.29(-2.08%) |
Sep 14, 2023 | 13.82 | 14.03 | 13.72 | 13.94 | 634,215 | +0.31(+2.27%) |
Sep 13, 2023 | 13.78 | 13.89 | 13.43 | 13.63 | 449,139 | -0.19(-1.37%) |
Sep 12, 2023 | 14.00 | 14.12 | 13.70 | 13.82 | 397,885 | -0.20(-1.43%) |
Sep 11, 2023 | 14.02 | 14.14 | 13.86 | 14.02 | 1,058,534 | +0.18(+1.30%) |
Sep 08, 2023 | 13.75 | 14.05 | 13.68 | 13.84 | 377,525 | +0.02(+0.14%) |
Sep 07, 2023 | 13.70 | 13.85 | 13.40 | 13.82 | 791,274 | +0.07(+0.51%) |
Sep 06, 2023 | 13.74 | 13.93 | 13.58 | 13.75 | 449,540 | +0.04(+0.29%) |
Sep 05, 2023 | 14.94 | 15.01 | 13.69 | 13.71 | 433,799 | -1.48(-9.74%) |
Sep 01, 2023 | 15.23 | 15.43 | 15.08 | 15.19 | 356,806 | +0.11(+0.73%) |
Aug 31, 2023 | 15.06 | 15.16 | 14.92 | 15.08 | 550,215 | +0.04(+0.27%) |
Aug 30, 2023 | 14.97 | 15.32 | 14.97 | 15.04 | 389,541 | -0.03(-0.20%) |
Aug 29, 2023 | 14.66 | 15.16 | 14.55 | 15.07 | 423,377 | +0.38(+2.59%) |
Aug 28, 2023 | 14.58 | 14.92 | 14.42 | 14.69 | 455,304 | +0.28(+1.94%) |
Aug 25, 2023 | 14.90 | 14.94 | 14.26 | 14.41 | 556,556 | -0.40(-2.70%) |
Aug 24, 2023 | 14.86 | 15.03 | 14.72 | 14.81 | 244,629 | -0.21(-1.40%) |
Aug 23, 2023 | 14.85 | 15.17 | 14.77 | 15.02 | 261,522 | +0.25(+1.69%) |
Aug 22, 2023 | 14.78 | 14.98 | 14.75 | 14.77 | 374,738 | +0.06(+0.41%) |
Aug 21, 2023 | 14.91 | 14.97 | 14.54 | 14.71 | 408,014 | -0.13(-0.88%) |
Aug 18, 2023 | 14.66 | 14.99 | 14.56 | 14.84 | 545,572 | +0.03(+0.20%) |
Aug 17, 2023 | 15.89 | 16.02 | 14.80 | 14.81 | 581,669 | -1.00(-6.33%) |
Aug 16, 2023 | 16.28 | 16.46 | 15.79 | 15.81 | 379,152 | -0.55(-3.36%) |
Aug 15, 2023 | 16.40 | 16.60 | 16.33 | 16.36 | 310,249 | -0.12(-0.73%) |
Aug 14, 2023 | 16.33 | 16.68 | 16.18 | 16.48 | 371,617 | +0.11(+0.67%) |
Aug 11, 2023 | 16.32 | 16.49 | 16.16 | 16.37 | 395,632 | -0.02(-0.12%) |
Aug 10, 2023 | 16.26 | 16.69 | 16.12 | 16.39 | 477,956 | +0.24(+1.49%) |
Aug 09, 2023 | 16.55 | 16.55 | 15.93 | 16.15 | 676,606 | -0.47(-2.83%) |
Aug 08, 2023 | 17.91 | 18.31 | 16.58 | 16.62 | 694,246 | -1.82(-9.87%) |
Aug 07, 2023 | 17.97 | 18.51 | 17.95 | 18.44 | 497,623 | +0.45(+2.50%) |
Aug 04, 2023 | 17.77 | 18.06 | 17.57 | 17.99 | 396,760 | +0.28(+1.58%) |
Aug 03, 2023 | 18.11 | 18.18 | 17.58 | 17.71 | 366,252 | -0.57(-3.12%) |
Aug 02, 2023 | 18.29 | 18.51 | 17.96 | 18.28 | 397,538 | -0.24(-1.30%) |