Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.44 | 12.50 | 12.27 | 12.40 | 86,666 | -0.02(-0.16%) |
Oct 30, 2023 | 12.38 | 12.53 | 12.38 | 12.42 | 39,004 | -0.03(-0.24%) |
Oct 27, 2023 | 12.47 | 12.68 | 12.45 | 12.45 | 130,837 | +0.00(+0.00%) |
Oct 26, 2023 | 13.09 | 13.09 | 12.32 | 12.45 | 147,336 | -0.73(-5.54%) |
Oct 25, 2023 | 12.73 | 13.22 | 12.73 | 13.18 | 186,673 | +0.38(+2.97%) |
Oct 24, 2023 | 12.57 | 12.84 | 12.35 | 12.80 | 63,607 | +0.28(+2.24%) |
Oct 23, 2023 | 12.62 | 12.70 | 12.45 | 12.52 | 127,266 | -0.04(-0.32%) |
Oct 20, 2023 | 12.80 | 12.99 | 12.47 | 12.56 | 158,782 | -0.24(-1.88%) |
Oct 19, 2023 | 13.00 | 13.04 | 12.77 | 12.80 | 102,998 | -0.21(-1.61%) |
Oct 18, 2023 | 13.28 | 13.32 | 12.98 | 13.01 | 100,218 | -0.24(-1.81%) |
Oct 17, 2023 | 13.24 | 13.50 | 13.21 | 13.25 | 224,059 | -0.04(-0.30%) |
Oct 16, 2023 | 13.16 | 13.37 | 13.16 | 13.29 | 182,192 | +0.12(+0.91%) |
Oct 13, 2023 | 13.46 | 13.46 | 13.13 | 13.17 | 99,459 | -0.26(-1.94%) |
Oct 12, 2023 | 13.69 | 13.70 | 13.40 | 13.43 | 76,892 | -0.24(-1.76%) |
Oct 11, 2023 | 13.70 | 13.82 | 13.62 | 13.67 | 36,654 | -0.03(-0.22%) |
Oct 10, 2023 | 14.02 | 14.02 | 13.69 | 13.70 | 85,912 | -0.22(-1.58%) |
Oct 06, 2023 | 13.92 | 0 | -0.07(-0.50%) | |||
Oct 05, 2023 | 13.95 | 14.11 | 13.85 | 13.99 | 49,035 | +0.10(+0.72%) |
Oct 04, 2023 | 13.76 | 13.91 | 13.69 | 13.89 | 23,452 | +0.12(+0.87%) |
Oct 03, 2023 | 14.00 | 14.04 | 13.75 | 13.77 | 154,093 | -0.33(-2.34%) |
Oct 02, 2023 | 14.48 | 14.52 | 14.03 | 14.10 | 152,799 | -0.09(-0.63%) |
Sep 29, 2023 | 14.18 | 14.24 | 14.08 | 14.19 | 64,334 | +0.04(+0.28%) |
Sep 28, 2023 | 14.40 | 14.49 | 14.10 | 14.15 | 75,300 | -0.35(-2.41%) |
Sep 27, 2023 | 14.46 | 14.51 | 14.40 | 14.50 | 142,564 | +0.06(+0.42%) |
Sep 26, 2023 | 14.17 | 14.46 | 14.15 | 14.44 | 115,254 | +0.26(+1.83%) |
Sep 25, 2023 | 14.03 | 14.23 | 14.09 | 14.18 | 140,606 | +0.12(+0.85%) |
Sep 22, 2023 | 14.12 | 14.16 | 13.98 | 14.06 | 67,620 | -0.09(-0.64%) |
Sep 21, 2023 | 14.11 | 14.21 | 14.10 | 14.15 | 80,006 | +0.01(+0.07%) |
Sep 20, 2023 | 14.18 | 14.31 | 14.14 | 14.14 | 39,860 | +0.00(+0.00%) |
Sep 19, 2023 | 14.28 | 14.28 | 14.09 | 14.14 | 59,287 | -0.15(-1.05%) |
Sep 18, 2023 | 14.29 | 14.35 | 14.07 | 14.29 | 61,328 | -0.02(-0.14%) |
Sep 15, 2023 | 14.49 | 14.49 | 14.26 | 14.31 | 85,619 | -0.04(-0.28%) |
Sep 14, 2023 | 14.06 | 14.35 | 14.06 | 14.35 | 64,882 | +0.37(+2.65%) |
Sep 13, 2023 | 14.20 | 14.22 | 13.97 | 13.98 | 84,345 | -0.29(-2.03%) |
Sep 12, 2023 | 14.19 | 14.27 | 14.12 | 14.27 | 59,309 | +0.08(+0.56%) |
Sep 11, 2023 | 14.26 | 14.30 | 14.18 | 14.19 | 139,896 | -0.04(-0.28%) |
Sep 08, 2023 | 14.40 | 14.40 | 14.21 | 14.23 | 190,550 | -0.13(-0.91%) |
Sep 07, 2023 | 14.45 | 14.47 | 14.20 | 14.36 | 350,655 | -1.05(-6.81%) |
Sep 06, 2023 | 15.39 | 15.49 | 15.11 | 15.41 | 123,379 | +0.02(+0.13%) |
Sep 05, 2023 | 15.71 | 15.89 | 15.35 | 15.39 | 54,696 | -0.45(-2.84%) |
Sep 01, 2023 | 15.84 | 0 | -0.26(-1.61%) | |||
Aug 31, 2023 | 15.99 | 16.21 | 15.98 | 16.10 | 77,802 | +0.11(+0.69%) |
Aug 30, 2023 | 15.98 | 16.19 | 15.97 | 15.99 | 27,065 | -0.02(-0.12%) |
Aug 29, 2023 | 15.81 | 16.11 | 15.81 | 16.01 | 45,804 | +0.16(+1.01%) |
Aug 28, 2023 | 15.92 | 16.09 | 15.85 | 15.85 | 30,833 | -0.03(-0.19%) |
Aug 25, 2023 | 15.75 | 15.96 | 15.73 | 15.88 | 53,429 | +0.13(+0.83%) |
Aug 24, 2023 | 15.87 | 15.99 | 15.72 | 15.75 | 63,578 | -0.18(-1.13%) |
Aug 23, 2023 | 15.79 | 16.07 | 15.79 | 15.93 | 78,466 | +0.10(+0.63%) |
Aug 22, 2023 | 16.08 | 16.26 | 15.74 | 15.83 | 96,476 | -0.24(-1.49%) |
Aug 21, 2023 | 16.01 | 16.15 | 16.00 | 16.07 | 123,981 | -0.04(-0.25%) |
Aug 18, 2023 | 16.15 | 16.17 | 15.98 | 16.11 | 283,078 | -0.12(-0.74%) |
Aug 17, 2023 | 16.42 | 16.44 | 16.22 | 16.23 | 55,706 | -0.19(-1.16%) |
Aug 16, 2023 | 16.39 | 16.50 | 16.28 | 16.42 | 91,032 | +0.00(+0.00%) |
Aug 15, 2023 | 16.35 | 16.45 | 16.23 | 16.42 | 72,513 | +0.00(+0.00%) |
Aug 14, 2023 | 16.33 | 16.49 | 16.12 | 16.42 | 67,881 | -0.02(-0.12%) |
Aug 11, 2023 | 16.40 | 16.57 | 16.35 | 16.44 | 58,426 | -0.05(-0.30%) |
Aug 10, 2023 | 16.01 | 16.74 | 15.25 | 16.49 | 216,051 | -0.14(-0.84%) |
Aug 09, 2023 | 16.61 | 16.72 | 16.50 | 16.63 | 47,728 | -0.02(-0.12%) |
Aug 08, 2023 | 16.59 | 16.80 | 16.55 | 16.65 | 38,510 | -0.06(-0.36%) |
Aug 04, 2023 | 16.71 | 0 | -0.02(-0.12%) | |||
Aug 03, 2023 | 16.64 | 16.84 | 16.64 | 16.73 | 38,757 | +0.01(+0.06%) |
Aug 02, 2023 | 16.79 | 17.02 | 16.61 | 16.72 | 129,486 | -0.20(-1.18%) |