Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.93 | 12.99 | 12.68 | 12.77 | 2,318,777 | -0.16(-1.22%) |
Oct 30, 2023 | 12.70 | 13.02 | 12.58 | 12.93 | 2,120,293 | +0.34(+2.73%) |
Oct 27, 2023 | 12.97 | 13.00 | 12.56 | 12.58 | 2,745,307 | -0.34(-2.66%) |
Oct 26, 2023 | 12.41 | 13.45 | 12.04 | 12.93 | 5,514,359 | +0.17(+1.31%) |
Oct 25, 2023 | 12.66 | 12.80 | 12.61 | 12.76 | 1,569,390 | -0.01(-0.08%) |
Oct 24, 2023 | 12.85 | 13.01 | 12.75 | 12.77 | 1,462,964 | -0.05(-0.38%) |
Oct 23, 2023 | 12.82 | 13.04 | 12.77 | 12.82 | 1,326,696 | -0.09(-0.68%) |
Oct 20, 2023 | 13.10 | 13.10 | 12.82 | 12.91 | 1,905,781 | -0.15(-1.13%) |
Oct 19, 2023 | 13.18 | 13.27 | 13.03 | 13.05 | 2,456,637 | -0.16(-1.19%) |
Oct 18, 2023 | 13.28 | 13.32 | 13.13 | 13.21 | 1,297,342 | -0.15(-1.10%) |
Oct 17, 2023 | 12.91 | 13.37 | 12.87 | 13.36 | 2,206,842 | +0.37(+2.87%) |
Oct 16, 2023 | 12.99 | 13.22 | 12.94 | 12.99 | 2,707,605 | +0.13(+0.99%) |
Oct 13, 2023 | 13.35 | 13.47 | 12.83 | 12.86 | 1,500,810 | -0.42(-3.18%) |
Oct 12, 2023 | 13.11 | 13.36 | 12.88 | 13.28 | 1,740,369 | +0.19(+1.43%) |
Oct 11, 2023 | 13.09 | 13.26 | 12.87 | 13.09 | 1,590,914 | +0.00(+0.00%) |
Oct 10, 2023 | 13.00 | 13.24 | 13.00 | 13.09 | 2,277,587 | +0.12(+0.91%) |
Oct 09, 2023 | 12.92 | 13.06 | 12.82 | 12.98 | 1,366,969 | +0.01(+0.08%) |
Oct 06, 2023 | 12.96 | 13.29 | 12.91 | 12.97 | 1,905,564 | -0.10(-0.75%) |
Oct 05, 2023 | 12.84 | 13.06 | 12.81 | 13.06 | 1,514,931 | +0.16(+1.22%) |
Oct 04, 2023 | 13.05 | 13.13 | 12.78 | 12.91 | 1,396,562 | -0.13(-0.98%) |
Oct 03, 2023 | 13.17 | 13.19 | 12.83 | 13.03 | 1,309,574 | -0.25(-1.85%) |
Oct 02, 2023 | 13.38 | 13.48 | 13.23 | 13.28 | 1,104,298 | -0.10(-0.73%) |
Sep 29, 2023 | 13.35 | 13.49 | 13.29 | 13.38 | 1,019,474 | +0.10(+0.74%) |
Sep 28, 2023 | 13.22 | 13.36 | 13.21 | 13.28 | 827,090 | +0.08(+0.59%) |
Sep 27, 2023 | 13.40 | 13.40 | 13.18 | 13.20 | 1,300,687 | -0.13(-0.96%) |
Sep 26, 2023 | 13.42 | 13.76 | 13.33 | 13.33 | 1,702,165 | -0.18(-1.31%) |
Sep 25, 2023 | 13.37 | 13.56 | 13.47 | 13.51 | 821,508 | +0.11(+0.81%) |
Sep 22, 2023 | 13.47 | 13.56 | 13.37 | 13.40 | 1,056,355 | -0.04(-0.29%) |
Sep 21, 2023 | 13.77 | 13.79 | 13.41 | 13.44 | 1,344,818 | -0.44(-3.18%) |
Sep 20, 2023 | 13.95 | 14.09 | 13.86 | 13.88 | 2,103,221 | +0.00(+0.00%) |
Sep 19, 2023 | 13.79 | 13.94 | 13.73 | 13.88 | 1,836,955 | +0.06(+0.43%) |
Sep 18, 2023 | 14.01 | 14.04 | 13.65 | 13.82 | 1,758,238 | -0.19(-1.33%) |
Sep 15, 2023 | 13.92 | 14.23 | 13.88 | 14.01 | 7,655,790 | +0.01(+0.07%) |
Sep 14, 2023 | 13.84 | 14.00 | 13.81 | 14.00 | 2,776,618 | +0.27(+1.93%) |
Sep 13, 2023 | 14.00 | 14.06 | 13.65 | 13.73 | 1,949,634 | -0.18(-1.27%) |
Sep 12, 2023 | 13.95 | 13.96 | 13.81 | 13.91 | 3,117,543 | -0.10(-0.70%) |
Sep 11, 2023 | 14.11 | 14.25 | 13.97 | 14.01 | 1,257,922 | +0.03(+0.21%) |
Sep 08, 2023 | 13.80 | 14.01 | 13.49 | 13.98 | 1,799,874 | +0.26(+1.86%) |
Sep 07, 2023 | 14.00 | 14.05 | 13.66 | 13.72 | 5,854,985 | -0.32(-2.31%) |
Sep 06, 2023 | 14.21 | 14.31 | 14.01 | 14.05 | 1,473,334 | -0.19(-1.31%) |
Sep 05, 2023 | 14.30 | 14.36 | 13.95 | 14.23 | 2,247,282 | -0.15(-1.03%) |
Sep 01, 2023 | 14.10 | 14.43 | 14.02 | 14.38 | 922,225 | +0.39(+2.81%) |
Aug 31, 2023 | 14.02 | 14.02 | 13.89 | 13.99 | 1,842,723 | +0.06(+0.42%) |
Aug 30, 2023 | 14.09 | 14.15 | 13.90 | 13.93 | 1,912,671 | -0.19(-1.31%) |
Aug 29, 2023 | 14.00 | 14.17 | 13.95 | 14.11 | 1,633,203 | +0.13(+0.91%) |
Aug 28, 2023 | 14.03 | 14.23 | 13.97 | 13.99 | 3,019,864 | +0.06(+0.42%) |
Aug 25, 2023 | 14.01 | 14.08 | 13.82 | 13.93 | 915,342 | -0.06(-0.42%) |
Aug 24, 2023 | 13.88 | 14.09 | 13.88 | 13.99 | 830,747 | +0.04(+0.28%) |
Aug 23, 2023 | 13.73 | 13.97 | 13.66 | 13.95 | 1,023,478 | +0.26(+1.92%) |
Aug 22, 2023 | 13.95 | 14.07 | 13.63 | 13.68 | 949,730 | -0.26(-1.89%) |
Aug 21, 2023 | 14.00 | 14.07 | 13.82 | 13.95 | 944,852 | -0.08(-0.56%) |
Aug 18, 2023 | 13.85 | 14.03 | 13.81 | 14.03 | 1,132,994 | +0.09(+0.63%) |
Aug 17, 2023 | 13.97 | 14.09 | 13.86 | 13.94 | 1,087,662 | -0.02(-0.14%) |
Aug 16, 2023 | 14.09 | 14.20 | 13.96 | 13.96 | 769,654 | -0.15(-1.04%) |
Aug 15, 2023 | 14.29 | 14.32 | 13.94 | 14.10 | 1,327,027 | -0.33(-2.30%) |
Aug 14, 2023 | 14.68 | 14.68 | 14.39 | 14.44 | 1,296,362 | -0.30(-2.05%) |
Aug 11, 2023 | 14.55 | 14.80 | 14.53 | 14.74 | 1,086,884 | +0.16(+1.07%) |
Aug 10, 2023 | 15.01 | 15.10 | 14.55 | 14.58 | 1,134,384 | -0.41(-2.73%) |
Aug 09, 2023 | 15.16 | 15.18 | 14.72 | 14.99 | 942,034 | -0.12(-0.77%) |
Aug 08, 2023 | 15.09 | 15.13 | 14.87 | 15.11 | 1,281,573 | -0.26(-1.71%) |
Aug 07, 2023 | 15.20 | 15.51 | 15.15 | 15.37 | 1,077,019 | +0.18(+1.15%) |
Aug 04, 2023 | 15.34 | 15.39 | 15.15 | 15.20 | 1,063,491 | -0.16(-1.02%) |
Aug 03, 2023 | 15.32 | 15.43 | 15.19 | 15.35 | 921,684 | -0.03(-0.19%) |
Aug 02, 2023 | 15.55 | 15.56 | 15.20 | 15.38 | 1,954,737 | -0.36(-2.29%) |