Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.83 | 13.01 | 12.43 | 12.88 | 269,528 | -0.01(-0.12%) |
Oct 30, 2023 | 12.88 | 12.95 | 12.54 | 12.89 | 385,396 | +0.20(+1.54%) |
Oct 27, 2023 | 12.68 | 12.92 | 12.46 | 12.70 | 286,470 | +0.02(+0.16%) |
Oct 26, 2023 | 12.99 | 13.11 | 12.66 | 12.68 | 255,574 | -0.28(-2.16%) |
Oct 25, 2023 | 12.77 | 12.98 | 12.63 | 12.96 | 321,345 | +0.10(+0.78%) |
Oct 24, 2023 | 12.69 | 13.06 | 12.69 | 12.86 | 294,089 | +0.17(+1.34%) |
Oct 23, 2023 | 13.20 | 13.20 | 12.52 | 12.69 | 533,534 | -0.56(-4.23%) |
Oct 20, 2023 | 13.41 | 13.41 | 13.21 | 13.25 | 319,104 | -0.15(-1.12%) |
Oct 19, 2023 | 13.58 | 13.79 | 13.33 | 13.40 | 309,222 | -0.18(-1.33%) |
Oct 18, 2023 | 13.84 | 13.90 | 13.48 | 13.58 | 341,210 | -0.40(-2.86%) |
Oct 17, 2023 | 13.57 | 14.05 | 13.57 | 13.98 | 486,167 | +0.32(+2.34%) |
Oct 16, 2023 | 13.57 | 13.83 | 13.42 | 13.66 | 324,647 | +0.21(+1.56%) |
Oct 13, 2023 | 13.62 | 13.65 | 13.21 | 13.45 | 585,146 | -0.09(-0.66%) |
Oct 12, 2023 | 13.81 | 13.88 | 13.37 | 13.54 | 432,420 | -0.22(-1.60%) |
Oct 11, 2023 | 13.85 | 14.14 | 13.67 | 13.76 | 387,260 | +0.01(+0.07%) |
Oct 10, 2023 | 13.68 | 13.97 | 13.58 | 13.75 | 533,635 | +0.14(+1.03%) |
Oct 09, 2023 | 13.20 | 13.73 | 13.10 | 13.61 | 357,566 | +0.25(+1.87%) |
Oct 06, 2023 | 13.26 | 13.62 | 13.11 | 13.36 | 382,204 | +0.07(+0.53%) |
Oct 05, 2023 | 13.05 | 13.38 | 12.96 | 13.29 | 598,179 | +0.25(+1.92%) |
Oct 04, 2023 | 13.08 | 13.22 | 12.96 | 13.04 | 614,272 | -0.01(-0.08%) |
Oct 03, 2023 | 13.06 | 13.19 | 12.86 | 13.05 | 327,004 | -0.10(-0.76%) |
Oct 02, 2023 | 13.29 | 13.47 | 13.03 | 13.15 | 326,001 | -0.15(-1.13%) |
Sep 29, 2023 | 13.50 | 13.55 | 13.14 | 13.30 | 291,830 | -0.12(-0.89%) |
Sep 28, 2023 | 13.29 | 13.48 | 13.14 | 13.42 | 271,180 | +0.17(+1.28%) |
Sep 27, 2023 | 13.63 | 13.75 | 13.06 | 13.25 | 568,504 | -0.32(-2.36%) |
Sep 26, 2023 | 12.78 | 13.66 | 12.51 | 13.57 | 923,460 | +0.77(+6.02%) |
Sep 25, 2023 | 12.43 | 12.81 | 12.55 | 12.80 | 619,843 | +0.70(+5.79%) |
Sep 22, 2023 | 12.02 | 12.36 | 12.00 | 12.10 | 378,967 | +0.10(+0.83%) |
Sep 21, 2023 | 11.99 | 12.03 | 11.64 | 12.00 | 327,178 | -0.10(-0.83%) |
Sep 20, 2023 | 12.19 | 12.30 | 12.02 | 12.10 | 269,896 | +0.00(+0.00%) |
Sep 19, 2023 | 12.21 | 12.30 | 12.02 | 12.10 | 298,170 | -0.08(-0.66%) |
Sep 18, 2023 | 12.30 | 12.30 | 11.80 | 12.18 | 548,170 | -0.17(-1.38%) |
Sep 15, 2023 | 12.65 | 13.34 | 12.32 | 12.35 | 737,952 | -0.29(-2.29%) |
Sep 14, 2023 | 12.43 | 12.75 | 12.40 | 12.64 | 324,397 | +0.36(+2.93%) |
Sep 13, 2023 | 12.48 | 12.54 | 12.16 | 12.28 | 462,191 | -0.25(-2.00%) |
Sep 12, 2023 | 12.12 | 12.76 | 12.00 | 12.53 | 685,530 | +0.39(+3.21%) |
Sep 11, 2023 | 12.10 | 12.17 | 11.88 | 12.14 | 344,867 | +0.07(+0.58%) |
Sep 08, 2023 | 11.77 | 12.09 | 11.64 | 12.07 | 333,302 | +0.30(+2.55%) |
Sep 07, 2023 | 11.74 | 11.86 | 11.55 | 11.77 | 445,457 | -0.11(-0.93%) |
Sep 06, 2023 | 12.00 | 12.12 | 11.70 | 11.88 | 403,264 | -0.12(-1.00%) |
Sep 05, 2023 | 12.00 | 12.10 | 11.80 | 12.00 | 445,482 | -0.06(-0.50%) |
Sep 01, 2023 | 12.08 | 12.24 | 12.04 | 12.06 | 199,017 | +0.00(+0.00%) |
Aug 31, 2023 | 12.15 | 12.26 | 11.99 | 12.06 | 261,547 | -0.09(-0.74%) |
Aug 30, 2023 | 12.06 | 12.25 | 11.98 | 12.15 | 257,635 | +0.10(+0.83%) |
Aug 29, 2023 | 12.00 | 12.29 | 11.89 | 12.05 | 467,939 | +0.05(+0.42%) |
Aug 28, 2023 | 11.50 | 12.05 | 11.50 | 12.00 | 647,488 | +0.50(+4.35%) |
Aug 25, 2023 | 11.57 | 11.71 | 11.33 | 11.50 | 385,370 | -0.07(-0.61%) |
Aug 24, 2023 | 11.83 | 11.87 | 11.46 | 11.57 | 717,356 | -0.34(-2.85%) |
Aug 23, 2023 | 11.25 | 11.95 | 11.06 | 11.91 | 905,595 | +0.59(+5.21%) |
Aug 22, 2023 | 10.54 | 11.64 | 10.53 | 11.32 | 744,762 | +0.86(+8.22%) |
Aug 21, 2023 | 10.42 | 10.53 | 10.28 | 10.46 | 394,291 | +0.04(+0.38%) |
Aug 18, 2023 | 9.720 | 10.54 | 9.720 | 10.42 | 500,917 | +0.56(+5.68%) |
Aug 17, 2023 | 9.570 | 10.17 | 9.570 | 9.860 | 741,866 | +0.29(+3.03%) |
Aug 16, 2023 | 9.760 | 10.00 | 9.535 | 9.570 | 369,081 | -0.23(-2.35%) |
Aug 15, 2023 | 9.900 | 9.930 | 9.650 | 9.800 | 562,073 | -0.19(-1.90%) |
Aug 14, 2023 | 10.20 | 10.20 | 9.890 | 9.990 | 443,526 | -0.29(-2.82%) |
Aug 11, 2023 | 10.55 | 10.75 | 10.20 | 10.28 | 440,516 | -0.28(-2.65%) |
Aug 10, 2023 | 10.39 | 10.95 | 10.30 | 10.56 | 574,024 | +0.16(+1.54%) |
Aug 09, 2023 | 10.54 | 10.63 | 10.11 | 10.40 | 451,124 | -0.16(-1.52%) |
Aug 08, 2023 | 10.08 | 10.73 | 10.02 | 10.56 | 482,173 | +0.32(+3.13%) |
Aug 07, 2023 | 10.55 | 10.68 | 10.21 | 10.24 | 701,310 | -0.32(-3.03%) |
Aug 04, 2023 | 10.88 | 11.22 | 10.37 | 10.56 | 1,021,971 | -0.36(-3.30%) |
Aug 03, 2023 | 9.700 | 10.98 | 9.660 | 10.92 | 2,734,549 | +2.29(+26.54%) |
Aug 02, 2023 | 9.250 | 9.280 | 8.520 | 8.630 | 1,283,596 | -0.62(-6.70%) |