Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.38 | 11.67 | 11.13 | 11.48 | 6,305,027 | +0.15(+1.28%) |
Oct 30, 2023 | 11.60 | 11.62 | 11.09 | 11.33 | 7,363,066 | -0.14(-1.19%) |
Oct 27, 2023 | 12.13 | 12.55 | 11.12 | 11.47 | 11,366,918 | -0.19(-1.64%) |
Oct 26, 2023 | 11.91 | 12.06 | 11.59 | 11.66 | 9,245,907 | -0.18(-1.54%) |
Oct 25, 2023 | 12.38 | 12.54 | 11.84 | 11.84 | 8,230,920 | -0.67(-5.38%) |
Oct 24, 2023 | 12.41 | 12.69 | 12.41 | 12.52 | 3,200,940 | +0.11(+0.88%) |
Oct 23, 2023 | 12.67 | 12.77 | 12.37 | 12.41 | 4,396,667 | -0.34(-2.64%) |
Oct 20, 2023 | 12.72 | 12.98 | 12.61 | 12.75 | 3,628,932 | +0.05(+0.43%) |
Oct 19, 2023 | 12.94 | 13.10 | 12.69 | 12.69 | 3,111,469 | -0.33(-2.52%) |
Oct 18, 2023 | 13.13 | 13.15 | 12.90 | 13.02 | 2,812,452 | -0.25(-1.92%) |
Oct 17, 2023 | 13.18 | 13.44 | 13.17 | 13.27 | 2,110,854 | -0.02(-0.14%) |
Oct 16, 2023 | 13.13 | 13.39 | 13.03 | 13.29 | 2,289,479 | +0.34(+2.60%) |
Oct 13, 2023 | 13.12 | 13.16 | 12.72 | 12.95 | 2,860,204 | -0.07(-0.56%) |
Oct 12, 2023 | 13.33 | 13.41 | 12.86 | 13.03 | 3,023,401 | -0.29(-2.19%) |
Oct 11, 2023 | 13.28 | 13.48 | 13.25 | 13.32 | 3,747,685 | +0.15(+1.11%) |
Oct 10, 2023 | 13.00 | 13.23 | 12.81 | 13.17 | 4,340,400 | +0.25(+1.97%) |
Oct 09, 2023 | 12.36 | 12.94 | 12.35 | 12.92 | 3,087,485 | +0.46(+3.73%) |
Oct 06, 2023 | 12.43 | 12.75 | 12.32 | 12.45 | 5,408,158 | -0.17(-1.37%) |
Oct 05, 2023 | 12.24 | 12.71 | 12.12 | 12.63 | 4,223,336 | +0.29(+2.36%) |
Oct 04, 2023 | 12.53 | 12.58 | 12.10 | 12.34 | 6,304,401 | -0.27(-2.17%) |
Oct 03, 2023 | 12.98 | 13.10 | 12.44 | 12.61 | 7,734,983 | -0.51(-3.89%) |
Oct 02, 2023 | 13.77 | 13.79 | 13.07 | 13.12 | 3,906,858 | -0.70(-5.07%) |
Sep 29, 2023 | 13.96 | 14.05 | 13.79 | 13.82 | 3,098,669 | -0.05(-0.33%) |
Sep 28, 2023 | 13.49 | 13.91 | 13.46 | 13.86 | 2,873,166 | +0.36(+2.63%) |
Sep 27, 2023 | 13.49 | 13.70 | 13.45 | 13.51 | 2,437,161 | +0.10(+0.75%) |
Sep 26, 2023 | 13.36 | 13.66 | 13.34 | 13.41 | 2,634,237 | -0.05(-0.41%) |
Sep 25, 2023 | 13.47 | 13.50 | 13.44 | 13.46 | 2,219,262 | -0.09(-0.67%) |
Sep 22, 2023 | 13.66 | 13.71 | 13.51 | 13.56 | 2,401,225 | +0.02(+0.13%) |
Sep 21, 2023 | 13.97 | 14.02 | 13.54 | 13.54 | 6,196,371 | -0.56(-3.94%) |
Sep 20, 2023 | 14.40 | 14.47 | 14.08 | 14.09 | 2,272,622 | -0.26(-1.84%) |
Sep 19, 2023 | 14.36 | 14.47 | 14.19 | 14.36 | 1,782,401 | +0.01(+0.06%) |
Sep 18, 2023 | 14.59 | 14.60 | 14.33 | 14.35 | 2,283,173 | -0.25(-1.68%) |
Sep 15, 2023 | 14.45 | 14.62 | 14.32 | 14.59 | 4,498,461 | +0.15(+1.01%) |
Sep 14, 2023 | 14.43 | 14.50 | 14.33 | 14.45 | 1,542,282 | +0.20(+1.41%) |
Sep 13, 2023 | 14.25 | 14.39 | 14.13 | 14.25 | 1,950,423 | -0.08(-0.57%) |
Sep 12, 2023 | 14.47 | 14.57 | 14.32 | 14.33 | 1,821,452 | -0.23(-1.56%) |
Sep 11, 2023 | 14.57 | 14.63 | 14.42 | 14.56 | 2,297,447 | +0.07(+0.50%) |
Sep 08, 2023 | 14.37 | 14.57 | 14.30 | 14.48 | 1,746,445 | +0.09(+0.63%) |
Sep 07, 2023 | 14.43 | 14.50 | 14.36 | 14.39 | 2,173,374 | -0.04(-0.25%) |
Sep 06, 2023 | 14.52 | 14.69 | 14.39 | 14.43 | 1,846,453 | -0.10(-0.69%) |
Sep 05, 2023 | 14.57 | 14.71 | 14.49 | 14.53 | 2,490,782 | -0.18(-1.24%) |
Sep 01, 2023 | 14.68 | 14.82 | 14.60 | 14.71 | 3,177,567 | +0.18(+1.25%) |
Aug 31, 2023 | 14.68 | 14.76 | 14.48 | 14.53 | 8,542,301 | -0.01(-0.06%) |
Aug 30, 2023 | 14.52 | 14.66 | 14.47 | 14.54 | 2,987,241 | -0.04(-0.25%) |
Aug 29, 2023 | 14.38 | 14.74 | 14.30 | 14.57 | 2,344,918 | +0.19(+1.33%) |
Aug 28, 2023 | 14.20 | 14.51 | 14.19 | 14.38 | 3,054,025 | +0.23(+1.61%) |
Aug 25, 2023 | 14.10 | 14.28 | 13.86 | 14.16 | 2,018,188 | +0.10(+0.71%) |
Aug 24, 2023 | 13.92 | 14.31 | 13.91 | 14.06 | 2,276,875 | +0.09(+0.65%) |
Aug 23, 2023 | 13.79 | 13.99 | 13.74 | 13.96 | 2,610,246 | +0.26(+1.93%) |
Aug 22, 2023 | 14.03 | 14.09 | 13.67 | 13.70 | 2,164,053 | -0.16(-1.18%) |
Aug 21, 2023 | 13.75 | 13.90 | 13.66 | 13.86 | 2,896,348 | +0.16(+1.20%) |
Aug 18, 2023 | 13.52 | 13.78 | 13.38 | 13.70 | 3,866,479 | +0.02(+0.13%) |
Aug 17, 2023 | 14.07 | 14.10 | 13.67 | 13.68 | 3,771,033 | -0.40(-2.84%) |
Aug 16, 2023 | 14.29 | 14.46 | 14.06 | 14.08 | 2,245,445 | -0.20(-1.40%) |
Aug 15, 2023 | 14.47 | 14.58 | 14.16 | 14.28 | 2,908,817 | -0.36(-2.43%) |
Aug 14, 2023 | 14.68 | 14.77 | 14.36 | 14.64 | 2,968,094 | -0.06(-0.43%) |
Aug 11, 2023 | 14.70 | 14.78 | 14.60 | 14.70 | 2,408,826 | -0.01(-0.06%) |
Aug 10, 2023 | 14.78 | 14.87 | 14.51 | 14.71 | 2,362,914 | +0.07(+0.48%) |
Aug 09, 2023 | 14.63 | 14.85 | 14.60 | 14.64 | 4,122,662 | +0.00(+0.00%) |
Aug 08, 2023 | 14.64 | 14.76 | 14.47 | 14.64 | 2,793,768 | -0.20(-1.37%) |
Aug 07, 2023 | 14.86 | 15.03 | 14.67 | 14.84 | 2,934,700 | +0.03(+0.18%) |
Aug 04, 2023 | 14.68 | 14.89 | 14.66 | 14.82 | 4,309,228 | +0.20(+1.40%) |
Aug 03, 2023 | 14.49 | 14.65 | 14.34 | 14.61 | 2,973,575 | +0.19(+1.29%) |
Aug 02, 2023 | 14.28 | 14.62 | 14.21 | 14.43 | 3,126,906 | -0.08(-0.55%) |