Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.50 | 11.58 | 11.40 | 11.58 | 95,437 | +0.20(+1.75%) |
Oct 30, 2023 | 11.30 | 11.40 | 11.26 | 11.38 | 62,824 | +0.06(+0.50%) |
Oct 27, 2023 | 11.29 | 11.34 | 11.22 | 11.32 | 81,460 | +0.05(+0.42%) |
Oct 26, 2023 | 11.34 | 11.39 | 11.25 | 11.27 | 65,771 | -0.05(-0.42%) |
Oct 25, 2023 | 11.50 | 11.53 | 11.31 | 11.32 | 79,499 | -0.21(-1.81%) |
Oct 24, 2023 | 11.50 | 11.57 | 11.47 | 11.53 | 51,422 | +0.06(+0.50%) |
Oct 23, 2023 | 11.45 | 11.50 | 11.43 | 11.47 | 69,365 | +0.03(+0.25%) |
Oct 20, 2023 | 11.48 | 11.50 | 11.41 | 11.44 | 71,839 | -0.05(-0.41%) |
Oct 19, 2023 | 11.63 | 11.67 | 11.47 | 11.49 | 80,074 | -0.06(-0.51%) |
Oct 18, 2023 | 11.76 | 11.76 | 11.52 | 11.55 | 115,492 | -0.16(-1.36%) |
Oct 17, 2023 | 11.86 | 11.90 | 11.69 | 11.71 | 103,555 | -0.17(-1.42%) |
Oct 16, 2023 | 11.93 | 11.93 | 11.77 | 11.88 | 194,111 | +0.08(+0.72%) |
Oct 13, 2023 | 11.96 | 11.99 | 11.79 | 11.79 | 66,611 | -0.09(-0.79%) |
Oct 12, 2023 | 11.99 | 12.00 | 11.88 | 11.89 | 46,743 | -0.07(-0.55%) |
Oct 11, 2023 | 11.99 | 11.99 | 11.87 | 11.95 | 67,135 | +0.01(+0.08%) |
Oct 10, 2023 | 11.94 | 12.03 | 11.92 | 11.94 | 34,518 | -0.01(-0.08%) |
Oct 09, 2023 | 11.85 | 11.99 | 11.84 | 11.95 | 43,359 | +0.07(+0.55%) |
Oct 06, 2023 | 11.73 | 11.89 | 11.71 | 11.89 | 49,784 | +0.09(+0.80%) |
Oct 05, 2023 | 11.80 | 11.92 | 11.68 | 11.79 | 83,842 | +0.01(+0.08%) |
Oct 04, 2023 | 11.78 | 11.78 | 11.51 | 11.78 | 116,492 | +0.04(+0.32%) |
Oct 03, 2023 | 11.73 | 11.80 | 11.57 | 11.75 | 191,992 | -0.08(-0.64%) |
Oct 02, 2023 | 12.08 | 12.12 | 11.71 | 11.82 | 179,764 | -0.30(-2.48%) |
Sep 29, 2023 | 12.09 | 12.17 | 11.98 | 12.12 | 114,821 | +0.11(+0.94%) |
Sep 28, 2023 | 11.91 | 12.01 | 11.87 | 12.01 | 138,536 | +0.06(+0.47%) |
Sep 27, 2023 | 12.06 | 12.09 | 11.91 | 11.95 | 142,888 | -0.15(-1.24%) |
Sep 26, 2023 | 12.09 | 12.12 | 11.94 | 12.10 | 175,563 | +0.01(+0.08%) |
Sep 25, 2023 | 12.11 | 12.10 | 12.06 | 12.09 | 89,685 | -0.03(-0.23%) |
Sep 22, 2023 | 12.09 | 12.14 | 12.03 | 12.12 | 77,454 | +0.08(+0.62%) |
Sep 21, 2023 | 12.05 | 12.09 | 11.98 | 12.05 | 88,076 | -0.03(-0.23%) |
Sep 20, 2023 | 11.98 | 12.08 | 11.98 | 12.08 | 155,215 | +0.12(+1.00%) |
Sep 19, 2023 | 11.97 | 11.98 | 11.94 | 11.96 | 119,857 | +0.02(+0.16%) |
Sep 18, 2023 | 11.94 | 11.97 | 11.92 | 11.94 | 98,576 | +0.04(+0.31%) |
Sep 15, 2023 | 11.93 | 11.96 | 11.87 | 11.90 | 59,904 | -0.05(-0.39%) |
Sep 14, 2023 | 11.96 | 11.96 | 11.90 | 11.95 | 88,804 | +0.01(+0.08%) |
Sep 13, 2023 | 11.97 | 12.00 | 11.90 | 11.94 | 111,164 | +0.00(+0.00%) |
Sep 12, 2023 | 11.97 | 12.02 | 11.92 | 11.94 | 137,206 | +0.00(+0.00%) |
Sep 11, 2023 | 11.97 | 12.01 | 11.92 | 11.94 | 71,139 | +0.01(+0.08%) |
Sep 08, 2023 | 11.94 | 11.97 | 11.91 | 11.93 | 66,829 | +0.04(+0.31%) |
Sep 07, 2023 | 11.87 | 12.10 | 11.84 | 11.89 | 65,095 | +0.03(+0.24%) |
Sep 06, 2023 | 11.93 | 11.93 | 11.83 | 11.86 | 55,910 | -0.06(-0.47%) |
Sep 05, 2023 | 11.97 | 12.03 | 11.86 | 11.92 | 70,351 | -0.06(-0.47%) |
Sep 01, 2023 | 11.87 | 12.03 | 11.87 | 11.97 | 87,206 | +0.09(+0.78%) |
Aug 31, 2023 | 11.86 | 11.88 | 11.75 | 11.88 | 222,220 | +0.08(+0.71%) |
Aug 30, 2023 | 11.83 | 11.87 | 11.73 | 11.80 | 65,063 | -0.01(-0.08%) |
Aug 29, 2023 | 11.77 | 11.82 | 11.73 | 11.81 | 124,029 | +0.05(+0.40%) |
Aug 28, 2023 | 11.76 | 11.76 | 11.73 | 11.76 | 91,320 | +0.03(+0.24%) |
Aug 25, 2023 | 11.74 | 11.75 | 11.68 | 11.73 | 55,115 | +0.02(+0.16%) |
Aug 24, 2023 | 11.84 | 11.85 | 11.70 | 11.71 | 106,041 | -0.07(-0.63%) |
Aug 23, 2023 | 11.83 | 11.83 | 11.73 | 11.79 | 126,248 | +0.04(+0.32%) |
Aug 22, 2023 | 11.84 | 11.84 | 11.66 | 11.75 | 109,791 | -0.03(-0.24%) |
Aug 21, 2023 | 11.84 | 11.87 | 11.74 | 11.78 | 81,252 | -0.04(-0.32%) |
Aug 18, 2023 | 11.80 | 11.90 | 11.74 | 11.82 | 59,629 | +0.05(+0.42%) |
Aug 17, 2023 | 11.86 | 11.88 | 11.77 | 11.77 | 164,774 | -0.09(-0.78%) |
Aug 16, 2023 | 11.96 | 12.00 | 11.84 | 11.86 | 98,355 | -0.06(-0.46%) |
Aug 15, 2023 | 11.89 | 11.93 | 11.84 | 11.92 | 118,329 | +0.05(+0.39%) |
Aug 14, 2023 | 11.80 | 11.91 | 11.80 | 11.87 | 82,100 | +0.07(+0.63%) |
Aug 11, 2023 | 11.77 | 11.86 | 11.72 | 11.80 | 51,539 | +0.06(+0.47%) |
Aug 10, 2023 | 11.83 | 11.91 | 11.71 | 11.74 | 72,757 | -0.06(-0.47%) |
Aug 09, 2023 | 11.87 | 11.87 | 11.68 | 11.80 | 93,448 | +0.00(+0.00%) |
Aug 08, 2023 | 11.93 | 11.93 | 11.78 | 11.80 | 130,619 | -0.14(-1.16%) |
Aug 07, 2023 | 11.90 | 11.99 | 11.82 | 11.93 | 321,437 | +0.22(+1.89%) |
Aug 04, 2023 | 11.71 | 11.74 | 11.67 | 11.71 | 53,276 | +0.08(+0.71%) |
Aug 03, 2023 | 11.68 | 11.69 | 11.60 | 11.63 | 61,600 | -0.06(-0.47%) |
Aug 02, 2023 | 11.78 | 11.78 | 11.66 | 11.68 | 69,349 | -0.08(-0.71%) |