Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.58 | 12.79 | 12.46 | 12.54 | 541,360 | -0.01(-0.08%) |
Oct 30, 2023 | 12.65 | 12.77 | 12.30 | 12.55 | 639,072 | +0.03(+0.23%) |
Oct 27, 2023 | 12.79 | 12.83 | 12.49 | 12.52 | 602,835 | -0.28(-2.16%) |
Oct 26, 2023 | 12.99 | 12.99 | 12.62 | 12.79 | 790,576 | -0.28(-2.11%) |
Oct 25, 2023 | 13.17 | 13.19 | 12.96 | 13.07 | 594,134 | -0.26(-1.93%) |
Oct 24, 2023 | 13.07 | 13.41 | 13.04 | 13.33 | 520,003 | +0.30(+2.26%) |
Oct 23, 2023 | 13.42 | 13.42 | 13.02 | 13.03 | 529,024 | -0.49(-3.59%) |
Oct 20, 2023 | 13.62 | 13.72 | 13.35 | 13.52 | 636,444 | -0.11(-0.84%) |
Oct 19, 2023 | 13.61 | 13.82 | 13.53 | 13.63 | 593,979 | -0.10(-0.69%) |
Oct 18, 2023 | 13.74 | 13.84 | 13.57 | 13.73 | 378,415 | -0.18(-1.30%) |
Oct 17, 2023 | 13.65 | 13.96 | 13.65 | 13.91 | 767,639 | +0.32(+2.38%) |
Oct 16, 2023 | 13.65 | 13.74 | 13.49 | 13.58 | 517,596 | -0.14(-1.04%) |
Oct 13, 2023 | 13.75 | 13.79 | 13.53 | 13.73 | 402,548 | +0.10(+0.70%) |
Oct 12, 2023 | 13.79 | 13.85 | 13.54 | 13.63 | 410,706 | -0.15(-1.10%) |
Oct 11, 2023 | 13.70 | 13.79 | 13.56 | 13.78 | 324,872 | -0.02(-0.14%) |
Oct 10, 2023 | 13.92 | 14.03 | 13.77 | 13.80 | 485,274 | -0.12(-0.89%) |
Oct 09, 2023 | 13.88 | 14.00 | 13.75 | 13.93 | 634,006 | +0.05(+0.34%) |
Oct 06, 2023 | 13.62 | 13.91 | 13.56 | 13.88 | 596,137 | +0.26(+1.89%) |
Oct 05, 2023 | 13.23 | 13.67 | 13.22 | 13.62 | 586,338 | +0.43(+3.25%) |
Oct 04, 2023 | 13.07 | 13.27 | 12.98 | 13.19 | 632,915 | -0.01(-0.07%) |
Oct 03, 2023 | 13.51 | 13.61 | 13.12 | 13.20 | 832,028 | -0.31(-2.32%) |
Oct 02, 2023 | 13.33 | 13.65 | 13.32 | 13.52 | 1,639,142 | +0.20(+1.50%) |
Sep 29, 2023 | 13.29 | 13.35 | 13.24 | 13.32 | 454,920 | +0.11(+0.86%) |
Sep 28, 2023 | 13.18 | 13.25 | 13.03 | 13.20 | 507,340 | -0.04(-0.29%) |
Sep 27, 2023 | 13.21 | 13.48 | 13.16 | 13.24 | 691,162 | +0.09(+0.65%) |
Sep 26, 2023 | 12.96 | 13.26 | 12.96 | 13.15 | 580,688 | +0.12(+0.95%) |
Sep 25, 2023 | 12.71 | 13.06 | 12.98 | 13.03 | 469,411 | +0.20(+1.56%) |
Sep 22, 2023 | 12.65 | 12.96 | 12.63 | 12.83 | 582,216 | +0.20(+1.58%) |
Sep 21, 2023 | 12.61 | 12.67 | 12.49 | 12.63 | 604,335 | -0.07(-0.53%) |
Sep 20, 2023 | 12.73 | 12.79 | 12.62 | 12.70 | 528,360 | -0.01(-0.07%) |
Sep 19, 2023 | 12.75 | 12.95 | 12.70 | 12.71 | 625,412 | +0.05(+0.38%) |
Sep 18, 2023 | 12.85 | 12.89 | 12.35 | 12.66 | 1,382,418 | -0.39(-2.99%) |
Sep 15, 2023 | 13.16 | 13.29 | 12.99 | 13.05 | 951,809 | -0.13(-1.01%) |
Sep 14, 2023 | 12.85 | 13.24 | 12.85 | 13.18 | 761,200 | +0.44(+3.43%) |
Sep 13, 2023 | 12.79 | 12.88 | 12.67 | 12.75 | 622,883 | -0.05(-0.37%) |
Sep 12, 2023 | 12.98 | 13.09 | 12.79 | 12.79 | 546,675 | -0.15(-1.18%) |
Sep 11, 2023 | 13.23 | 13.24 | 12.89 | 12.95 | 471,010 | -0.21(-1.59%) |
Sep 08, 2023 | 12.68 | 13.21 | 12.68 | 13.15 | 564,247 | +0.42(+3.29%) |
Sep 07, 2023 | 12.90 | 13.03 | 12.69 | 12.74 | 882,011 | -0.20(-1.55%) |
Sep 06, 2023 | 12.96 | 13.15 | 12.90 | 12.94 | 549,139 | +0.04(+0.29%) |
Sep 05, 2023 | 13.14 | 13.21 | 12.90 | 12.90 | 427,793 | -0.25(-1.88%) |
Sep 01, 2023 | 13.10 | 13.17 | 13.06 | 13.15 | 445,720 | +0.13(+1.02%) |
Aug 31, 2023 | 13.10 | 13.25 | 13.00 | 13.01 | 486,524 | -0.08(-0.58%) |
Aug 30, 2023 | 13.11 | 13.16 | 12.99 | 13.09 | 412,082 | -0.10(-0.79%) |
Aug 29, 2023 | 13.12 | 13.27 | 13.07 | 13.19 | 571,158 | +0.24(+1.84%) |
Aug 28, 2023 | 12.88 | 13.13 | 12.75 | 12.96 | 516,554 | +0.23(+1.80%) |
Aug 25, 2023 | 12.84 | 12.89 | 12.71 | 12.73 | 686,154 | -0.10(-0.74%) |
Aug 24, 2023 | 13.16 | 13.17 | 12.81 | 12.82 | 801,819 | -0.41(-3.09%) |
Aug 23, 2023 | 13.05 | 13.28 | 12.93 | 13.23 | 797,602 | +0.13(+1.02%) |
Aug 22, 2023 | 13.19 | 13.29 | 13.08 | 13.10 | 562,507 | -0.04(-0.29%) |
Aug 21, 2023 | 13.31 | 13.36 | 13.07 | 13.14 | 643,443 | -0.26(-1.92%) |
Aug 18, 2023 | 13.31 | 13.48 | 13.16 | 13.39 | 797,597 | -0.13(-0.99%) |
Aug 17, 2023 | 13.48 | 13.56 | 13.42 | 13.53 | 618,679 | +0.17(+1.28%) |
Aug 16, 2023 | 13.28 | 13.60 | 13.28 | 13.35 | 685,276 | +0.10(+0.72%) |
Aug 15, 2023 | 12.96 | 13.40 | 12.91 | 13.26 | 679,603 | +0.00(+0.00%) |
Aug 14, 2023 | 13.31 | 13.43 | 13.08 | 13.26 | 985,759 | -0.19(-1.40%) |
Aug 11, 2023 | 13.40 | 13.65 | 13.33 | 13.45 | 603,981 | +0.02(+0.14%) |
Aug 10, 2023 | 13.55 | 13.59 | 13.29 | 13.43 | 676,331 | -0.09(-0.70%) |
Aug 09, 2023 | 13.15 | 13.57 | 13.10 | 13.52 | 744,852 | +0.39(+2.94%) |
Aug 08, 2023 | 12.95 | 13.16 | 12.77 | 13.14 | 732,525 | -0.06(-0.43%) |
Aug 07, 2023 | 12.90 | 13.27 | 12.89 | 13.19 | 934,111 | +0.07(+0.50%) |
Aug 04, 2023 | 13.98 | 14.13 | 13.04 | 13.13 | 1,556,470 | -0.59(-4.32%) |
Aug 03, 2023 | 13.26 | 13.77 | 13.22 | 13.72 | 843,143 | +0.47(+3.55%) |
Aug 02, 2023 | 13.34 | 13.47 | 13.15 | 13.25 | 667,196 | -0.28(-2.09%) |