Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.25 | 12.31 | 12.02 | 12.25 | 853,055 | +0.10(+0.78%) |
Oct 30, 2023 | 12.31 | 12.47 | 12.08 | 12.15 | 962,383 | +0.01(+0.08%) |
Oct 27, 2023 | 12.50 | 12.58 | 12.09 | 12.14 | 977,946 | -0.33(-2.67%) |
Oct 26, 2023 | 12.46 | 12.61 | 12.37 | 12.48 | 581,857 | +0.10(+0.77%) |
Oct 25, 2023 | 12.39 | 12.45 | 12.29 | 12.38 | 727,220 | -0.12(-0.99%) |
Oct 24, 2023 | 12.47 | 12.60 | 12.39 | 12.50 | 523,023 | +0.15(+1.23%) |
Oct 23, 2023 | 12.43 | 12.60 | 12.18 | 12.35 | 1,186,110 | -0.12(-0.99%) |
Oct 20, 2023 | 12.59 | 12.75 | 12.48 | 12.48 | 835,602 | -0.06(-0.46%) |
Oct 19, 2023 | 12.74 | 12.90 | 12.52 | 12.53 | 638,719 | -0.24(-1.86%) |
Oct 18, 2023 | 13.17 | 13.19 | 12.76 | 12.77 | 845,231 | -0.53(-4.01%) |
Oct 17, 2023 | 13.09 | 13.45 | 13.09 | 13.30 | 899,297 | +0.07(+0.50%) |
Oct 16, 2023 | 13.08 | 13.36 | 13.02 | 13.24 | 781,481 | +0.27(+2.05%) |
Oct 13, 2023 | 13.48 | 13.51 | 12.89 | 12.97 | 644,396 | -0.35(-2.64%) |
Oct 12, 2023 | 13.80 | 13.80 | 13.31 | 13.32 | 457,080 | -0.42(-3.05%) |
Oct 11, 2023 | 13.49 | 13.75 | 13.49 | 13.74 | 600,241 | +0.29(+2.12%) |
Oct 10, 2023 | 13.22 | 13.54 | 13.20 | 13.46 | 747,725 | +0.24(+1.80%) |
Oct 09, 2023 | 13.10 | 13.36 | 13.05 | 13.22 | 562,288 | +0.05(+0.36%) |
Oct 06, 2023 | 13.09 | 13.45 | 12.98 | 13.17 | 834,585 | -0.09(-0.65%) |
Oct 05, 2023 | 13.16 | 13.33 | 13.12 | 13.26 | 796,977 | +0.05(+0.36%) |
Oct 04, 2023 | 13.26 | 13.35 | 13.04 | 13.21 | 622,847 | -0.04(-0.29%) |
Oct 03, 2023 | 13.56 | 13.58 | 13.12 | 13.25 | 930,935 | -0.47(-3.40%) |
Oct 02, 2023 | 13.98 | 14.05 | 13.61 | 13.71 | 865,903 | -0.31(-2.24%) |
Sep 29, 2023 | 14.13 | 14.26 | 13.93 | 14.03 | 703,019 | +0.08(+0.55%) |
Sep 28, 2023 | 14.06 | 14.17 | 13.88 | 13.95 | 962,501 | +0.01(+0.07%) |
Sep 27, 2023 | 13.89 | 14.13 | 13.81 | 13.94 | 702,597 | +0.05(+0.34%) |
Sep 26, 2023 | 14.04 | 14.10 | 13.81 | 13.89 | 736,856 | -0.32(-2.24%) |
Sep 25, 2023 | 14.13 | 14.28 | 14.18 | 14.21 | 538,313 | +0.05(+0.33%) |
Sep 22, 2023 | 14.12 | 14.33 | 14.07 | 14.17 | 700,349 | +0.05(+0.33%) |
Sep 21, 2023 | 14.74 | 14.84 | 14.12 | 14.12 | 872,778 | -0.65(-4.38%) |
Sep 20, 2023 | 15.17 | 15.18 | 14.77 | 14.77 | 530,477 | -0.26(-1.74%) |
Sep 19, 2023 | 15.25 | 15.38 | 15.01 | 15.03 | 772,063 | -0.22(-1.41%) |
Sep 18, 2023 | 15.56 | 15.56 | 15.21 | 15.24 | 764,751 | -0.24(-1.57%) |
Sep 15, 2023 | 15.33 | 15.57 | 15.29 | 15.49 | 2,421,997 | +0.02(+0.12%) |
Sep 14, 2023 | 15.36 | 15.48 | 15.27 | 15.47 | 878,169 | +0.31(+2.04%) |
Sep 13, 2023 | 15.33 | 15.34 | 15.09 | 15.16 | 991,178 | -0.14(-0.92%) |
Sep 12, 2023 | 15.26 | 15.44 | 15.25 | 15.30 | 608,791 | +0.04(+0.25%) |
Sep 11, 2023 | 15.32 | 15.39 | 15.21 | 15.26 | 1,382,980 | +0.03(+0.18%) |
Sep 08, 2023 | 15.27 | 15.34 | 15.11 | 15.23 | 560,269 | -0.07(-0.49%) |
Sep 07, 2023 | 15.16 | 15.34 | 15.01 | 15.31 | 1,005,787 | +0.12(+0.80%) |
Sep 06, 2023 | 15.14 | 15.23 | 15.02 | 15.19 | 785,712 | +0.07(+0.43%) |
Sep 05, 2023 | 14.86 | 15.35 | 14.79 | 15.12 | 1,009,369 | +0.07(+0.50%) |
Sep 01, 2023 | 15.02 | 15.24 | 14.95 | 15.05 | 628,600 | +0.09(+0.63%) |
Aug 31, 2023 | 14.92 | 15.04 | 14.88 | 14.95 | 1,709,997 | +0.04(+0.25%) |
Aug 30, 2023 | 14.78 | 14.97 | 14.76 | 14.92 | 481,508 | +0.18(+1.21%) |
Aug 29, 2023 | 14.70 | 14.80 | 14.59 | 14.74 | 590,028 | +0.06(+0.38%) |
Aug 28, 2023 | 14.70 | 14.95 | 14.68 | 14.68 | 765,088 | +0.07(+0.51%) |
Aug 25, 2023 | 14.67 | 14.80 | 14.49 | 14.61 | 528,564 | +0.03(+0.19%) |
Aug 24, 2023 | 14.58 | 14.87 | 14.48 | 14.58 | 572,300 | +0.00(+0.00%) |
Aug 23, 2023 | 14.31 | 14.61 | 14.27 | 14.58 | 580,466 | +0.32(+2.23%) |
Aug 22, 2023 | 14.38 | 14.42 | 14.25 | 14.26 | 591,312 | -0.01(-0.07%) |
Aug 21, 2023 | 14.45 | 14.45 | 14.08 | 14.27 | 857,602 | -0.20(-1.36%) |
Aug 18, 2023 | 14.27 | 14.59 | 14.17 | 14.47 | 713,509 | +0.03(+0.19%) |
Aug 17, 2023 | 14.78 | 14.86 | 14.44 | 14.44 | 621,130 | -0.24(-1.66%) |
Aug 16, 2023 | 14.89 | 15.00 | 14.68 | 14.68 | 437,650 | -0.26(-1.75%) |
Aug 15, 2023 | 14.87 | 15.11 | 14.84 | 14.94 | 586,952 | -0.16(-1.05%) |
Aug 14, 2023 | 15.33 | 15.37 | 14.99 | 15.10 | 791,924 | -0.37(-2.42%) |
Aug 11, 2023 | 15.34 | 15.49 | 15.32 | 15.48 | 392,410 | +0.03(+0.18%) |
Aug 10, 2023 | 15.35 | 15.59 | 15.35 | 15.45 | 593,127 | +0.09(+0.61%) |
Aug 09, 2023 | 15.70 | 15.72 | 15.27 | 15.36 | 593,903 | -0.35(-2.21%) |
Aug 08, 2023 | 15.47 | 15.70 | 15.20 | 15.70 | 624,171 | +0.01(+0.06%) |
Aug 07, 2023 | 15.40 | 15.70 | 15.34 | 15.69 | 695,075 | +0.31(+2.01%) |
Aug 04, 2023 | 15.30 | 15.67 | 15.28 | 15.38 | 613,090 | -0.02(-0.12%) |
Aug 03, 2023 | 15.92 | 15.92 | 15.06 | 15.40 | 1,140,461 | +0.07(+0.49%) |
Aug 02, 2023 | 15.16 | 15.36 | 15.08 | 15.33 | 683,559 | -0.07(-0.43%) |