Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.48 | 12.80 | 12.48 | 12.64 | 263,359 | +0.10(+0.80%) |
Oct 30, 2023 | 12.79 | 12.87 | 12.32 | 12.54 | 367,389 | -0.32(-2.49%) |
Oct 27, 2023 | 12.43 | 13.16 | 12.43 | 12.86 | 833,110 | +0.38(+3.04%) |
Oct 26, 2023 | 10.98 | 12.53 | 10.65 | 12.48 | 951,053 | +2.05(+19.65%) |
Oct 25, 2023 | 10.83 | 10.84 | 10.40 | 10.43 | 340,205 | -0.51(-4.66%) |
Oct 24, 2023 | 10.78 | 10.99 | 10.75 | 10.94 | 337,771 | +0.19(+1.77%) |
Oct 23, 2023 | 10.93 | 10.94 | 10.66 | 10.75 | 251,618 | -0.22(-2.01%) |
Oct 20, 2023 | 11.23 | 11.23 | 10.96 | 10.97 | 176,447 | -0.20(-1.79%) |
Oct 19, 2023 | 11.44 | 11.50 | 11.15 | 11.17 | 217,993 | -0.24(-2.10%) |
Oct 18, 2023 | 11.56 | 11.56 | 11.15 | 11.41 | 205,137 | -0.31(-2.65%) |
Oct 17, 2023 | 11.19 | 11.79 | 11.19 | 11.72 | 334,917 | +0.42(+3.72%) |
Oct 16, 2023 | 10.95 | 11.36 | 11.03 | 11.30 | 527,559 | +0.35(+3.20%) |
Oct 13, 2023 | 11.35 | 11.37 | 10.85 | 10.95 | 280,328 | -0.38(-3.35%) |
Oct 12, 2023 | 11.72 | 11.78 | 11.32 | 11.33 | 315,583 | -0.43(-3.66%) |
Oct 11, 2023 | 11.92 | 12.05 | 11.66 | 11.76 | 169,120 | -0.15(-1.26%) |
Oct 10, 2023 | 11.77 | 12.03 | 11.64 | 11.91 | 337,335 | +0.12(+1.02%) |
Oct 09, 2023 | 11.66 | 11.82 | 11.61 | 11.79 | 206,604 | -0.02(-0.17%) |
Oct 06, 2023 | 11.50 | 11.85 | 11.43 | 11.81 | 273,523 | +0.28(+2.43%) |
Oct 05, 2023 | 11.67 | 11.82 | 11.24 | 11.53 | 399,961 | -0.22(-1.87%) |
Oct 04, 2023 | 12.03 | 12.03 | 11.73 | 11.75 | 249,243 | -0.27(-2.25%) |
Oct 03, 2023 | 12.41 | 12.43 | 11.94 | 12.02 | 234,298 | -0.44(-3.53%) |
Oct 02, 2023 | 12.65 | 12.70 | 12.36 | 12.46 | 280,646 | -0.13(-1.03%) |
Sep 29, 2023 | 12.07 | 12.63 | 11.96 | 12.59 | 468,392 | +0.63(+5.27%) |
Sep 28, 2023 | 11.89 | 12.13 | 11.82 | 11.96 | 402,215 | +0.03(+0.25%) |
Sep 27, 2023 | 12.19 | 12.29 | 11.86 | 11.93 | 296,728 | -0.23(-1.89%) |
Sep 26, 2023 | 11.95 | 12.23 | 11.92 | 12.16 | 446,444 | +0.16(+1.33%) |
Sep 25, 2023 | 12.27 | 12.05 | 11.96 | 12.00 | 266,612 | -0.32(-2.60%) |
Sep 22, 2023 | 12.69 | 12.80 | 12.31 | 12.32 | 345,944 | -0.35(-2.76%) |
Sep 21, 2023 | 12.42 | 12.71 | 12.31 | 12.67 | 330,003 | +0.14(+1.12%) |
Sep 20, 2023 | 12.69 | 12.89 | 12.48 | 12.53 | 469,893 | -0.06(-0.48%) |
Sep 19, 2023 | 12.51 | 12.80 | 12.51 | 12.59 | 581,591 | +0.09(+0.72%) |
Sep 18, 2023 | 12.90 | 13.04 | 12.02 | 12.50 | 1,049,573 | -0.36(-2.80%) |
Sep 15, 2023 | 12.90 | 13.12 | 12.73 | 12.86 | 7,467,484 | -0.01(-0.08%) |
Sep 14, 2023 | 12.58 | 12.95 | 12.27 | 12.87 | 938,265 | +0.43(+3.46%) |
Sep 13, 2023 | 11.88 | 12.49 | 11.68 | 12.44 | 811,797 | +0.60(+5.07%) |
Sep 12, 2023 | 11.93 | 11.98 | 11.72 | 11.84 | 477,399 | -0.10(-0.84%) |
Sep 11, 2023 | 12.23 | 12.23 | 11.88 | 11.94 | 546,361 | -0.24(-1.97%) |
Sep 08, 2023 | 11.57 | 12.20 | 11.29 | 12.18 | 711,107 | +0.63(+5.45%) |
Sep 07, 2023 | 11.75 | 11.83 | 11.33 | 11.55 | 685,350 | -0.31(-2.61%) |
Sep 06, 2023 | 12.12 | 12.32 | 11.64 | 11.86 | 701,288 | -0.15(-1.25%) |
Sep 05, 2023 | 12.32 | 12.32 | 11.21 | 12.01 | 1,681,834 | -1.06(-8.11%) |
Sep 01, 2023 | 13.25 | 13.39 | 13.06 | 13.07 | 162,951 | -0.11(-0.83%) |
Aug 31, 2023 | 13.33 | 13.49 | 13.18 | 13.18 | 221,647 | -0.08(-0.60%) |
Aug 30, 2023 | 13.12 | 13.38 | 13.10 | 13.26 | 194,862 | +0.09(+0.68%) |
Aug 29, 2023 | 12.90 | 13.24 | 12.89 | 13.17 | 395,337 | +0.27(+2.09%) |
Aug 28, 2023 | 12.76 | 12.93 | 12.76 | 12.90 | 252,220 | +0.15(+1.18%) |
Aug 25, 2023 | 12.70 | 12.88 | 12.67 | 12.75 | 198,408 | +0.05(+0.39%) |
Aug 24, 2023 | 12.88 | 12.89 | 12.60 | 12.70 | 220,758 | -0.18(-1.40%) |
Aug 23, 2023 | 12.63 | 13.01 | 12.62 | 12.88 | 205,371 | +0.30(+2.38%) |
Aug 22, 2023 | 12.67 | 12.77 | 12.44 | 12.58 | 225,853 | -0.09(-0.71%) |
Aug 21, 2023 | 12.88 | 12.88 | 12.55 | 12.67 | 313,929 | -0.12(-0.94%) |
Aug 18, 2023 | 12.81 | 12.94 | 12.76 | 12.79 | 252,308 | -0.14(-1.08%) |
Aug 17, 2023 | 12.64 | 13.00 | 12.64 | 12.93 | 297,366 | +0.29(+2.29%) |
Aug 16, 2023 | 12.90 | 13.01 | 12.62 | 12.64 | 363,683 | -0.32(-2.47%) |
Aug 15, 2023 | 12.93 | 13.04 | 12.92 | 12.96 | 152,303 | +0.02(+0.15%) |
Aug 14, 2023 | 13.01 | 13.08 | 12.89 | 12.94 | 262,806 | -0.10(-0.77%) |
Aug 11, 2023 | 13.06 | 13.33 | 13.00 | 13.04 | 200,350 | +0.00(+0.00%) |
Aug 10, 2023 | 12.80 | 13.22 | 12.80 | 13.04 | 529,591 | +0.29(+2.27%) |
Aug 09, 2023 | 13.32 | 13.32 | 12.73 | 12.75 | 209,350 | -0.56(-4.21%) |
Aug 08, 2023 | 13.40 | 13.42 | 12.91 | 13.31 | 303,241 | -0.17(-1.26%) |
Aug 07, 2023 | 14.14 | 14.19 | 13.37 | 13.48 | 281,841 | -0.60(-4.26%) |
Aug 04, 2023 | 14.22 | 14.49 | 14.06 | 14.08 | 213,756 | -0.17(-1.19%) |
Aug 03, 2023 | 14.27 | 14.46 | 14.03 | 14.25 | 438,316 | -0.05(-0.35%) |
Aug 02, 2023 | 14.17 | 14.58 | 14.09 | 14.30 | 523,623 | +0.13(+0.92%) |