Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.30 | 10.60 | 10.30 | 10.53 | 4,474 | +0.05(+0.45%) |
Oct 30, 2023 | 10.33 | 10.48 | 10.29 | 10.48 | 3,427 | +0.08(+0.80%) |
Oct 27, 2023 | 10.48 | 10.49 | 10.29 | 10.40 | 3,782 | +0.10(+0.97%) |
Oct 26, 2023 | 10.65 | 10.90 | 10.29 | 10.30 | 7,408 | -0.11(-1.06%) |
Oct 25, 2023 | 10.29 | 10.86 | 10.29 | 10.41 | 5,485 | +0.11(+1.07%) |
Oct 24, 2023 | 10.49 | 10.50 | 10.30 | 10.30 | 4,393 | +0.00(+0.00%) |
Oct 23, 2023 | 10.40 | 10.49 | 10.30 | 10.30 | 3,726 | -0.19(-1.81%) |
Oct 20, 2023 | 10.30 | 10.50 | 10.30 | 10.49 | 17,493 | +0.24(+2.34%) |
Oct 19, 2023 | 10.76 | 10.76 | 10.16 | 10.25 | 14,588 | -0.35(-3.30%) |
Oct 18, 2023 | 10.60 | 10.92 | 10.60 | 10.60 | 3,207 | +0.05(+0.47%) |
Oct 17, 2023 | 10.71 | 10.91 | 10.55 | 10.55 | 9,653 | +0.00(+0.00%) |
Oct 16, 2023 | 10.79 | 10.85 | 10.55 | 10.55 | 5,246 | -0.05(-0.47%) |
Oct 13, 2023 | 10.76 | 10.76 | 10.60 | 10.60 | 11,562 | -0.20(-1.85%) |
Oct 12, 2023 | 10.72 | 10.84 | 10.56 | 10.80 | 11,641 | +0.08(+0.75%) |
Oct 11, 2023 | 10.80 | 10.99 | 10.72 | 10.72 | 6,343 | +0.17(+1.61%) |
Oct 10, 2023 | 10.55 | 10.75 | 10.55 | 10.55 | 4,870 | +0.09(+0.86%) |
Oct 09, 2023 | 10.36 | 10.58 | 10.36 | 10.46 | 4,727 | +0.00(+0.00%) |
Oct 06, 2023 | 10.40 | 10.51 | 10.22 | 10.46 | 3,705 | +0.06(+0.58%) |
Oct 05, 2023 | 10.12 | 10.55 | 10.12 | 10.40 | 7,217 | +0.17(+1.66%) |
Oct 04, 2023 | 10.35 | 10.55 | 10.23 | 10.23 | 17,643 | -0.08(-0.78%) |
Oct 03, 2023 | 10.51 | 11.00 | 10.31 | 10.31 | 17,982 | -0.68(-6.19%) |
Oct 02, 2023 | 10.34 | 10.99 | 10.31 | 10.99 | 18,496 | +0.60(+5.77%) |
Sep 29, 2023 | 10.65 | 10.68 | 10.23 | 10.39 | 25,864 | +0.09(+0.87%) |
Sep 28, 2023 | 10.26 | 10.68 | 10.26 | 10.30 | 2,375 | -0.01(-0.10%) |
Sep 27, 2023 | 10.50 | 10.69 | 10.31 | 10.31 | 8,764 | -0.15(-1.48%) |
Sep 26, 2023 | 10.41 | 10.60 | 10.23 | 10.46 | 5,352 | +0.14(+1.41%) |
Sep 25, 2023 | 10.70 | 10.71 | 10.32 | 10.32 | 8,548 | -0.43(-4.00%) |
Sep 22, 2023 | 10.36 | 10.75 | 10.36 | 10.75 | 2,242 | +0.40(+3.86%) |
Sep 21, 2023 | 10.59 | 10.59 | 10.19 | 10.35 | 11,830 | +0.08(+0.78%) |
Sep 20, 2023 | 10.27 | 10.59 | 10.25 | 10.27 | 17,849 | +0.08(+0.79%) |
Sep 19, 2023 | 9.960 | 10.75 | 9.960 | 10.19 | 19,475 | -0.55(-5.12%) |
Sep 18, 2023 | 10.51 | 10.74 | 10.37 | 10.74 | 7,146 | +0.03(+0.28%) |
Sep 15, 2023 | 10.60 | 10.71 | 10.28 | 10.71 | 9,714 | +0.01(+0.09%) |
Sep 14, 2023 | 10.72 | 10.74 | 10.24 | 10.70 | 12,102 | +0.20(+1.90%) |
Sep 13, 2023 | 10.72 | 11.15 | 10.50 | 10.50 | 6,203 | -0.29(-2.69%) |
Sep 12, 2023 | 10.87 | 11.03 | 10.75 | 10.79 | 7,592 | -0.19(-1.73%) |
Sep 11, 2023 | 10.97 | 11.16 | 10.62 | 10.98 | 3,921 | -0.01(-0.09%) |
Sep 08, 2023 | 11.00 | 11.06 | 10.99 | 10.99 | 1,985 | -0.15(-1.35%) |
Sep 07, 2023 | 10.69 | 11.41 | 10.69 | 11.14 | 21,782 | +0.45(+4.21%) |
Sep 06, 2023 | 10.11 | 10.97 | 10.11 | 10.69 | 21,602 | +0.68(+6.79%) |
Sep 05, 2023 | 10.04 | 10.43 | 10.01 | 10.01 | 10,003 | -0.03(-0.30%) |
Sep 01, 2023 | 10.31 | 10.72 | 9.928 | 10.04 | 14,150 | +0.12(+1.21%) |
Aug 31, 2023 | 10.58 | 10.60 | 9.870 | 9.920 | 20,679 | -0.66(-6.24%) |
Aug 30, 2023 | 10.83 | 10.91 | 10.50 | 10.58 | 11,431 | -0.52(-4.68%) |
Aug 29, 2023 | 10.89 | 11.10 | 10.52 | 11.10 | 55,205 | +0.00(+0.00%) |
Aug 28, 2023 | 10.70 | 11.16 | 10.70 | 11.10 | 5,131 | +0.33(+3.06%) |
Aug 25, 2023 | 10.72 | 11.05 | 10.27 | 10.77 | 18,824 | -0.18(-1.64%) |
Aug 24, 2023 | 10.55 | 10.95 | 10.25 | 10.95 | 10,010 | +0.07(+0.64%) |
Aug 23, 2023 | 9.840 | 10.94 | 9.840 | 10.88 | 17,751 | +1.04(+10.59%) |
Aug 22, 2023 | 9.370 | 10.34 | 9.295 | 9.838 | 35,468 | +0.60(+6.48%) |
Aug 21, 2023 | 9.250 | 9.350 | 8.800 | 9.240 | 25,805 | -0.02(-0.22%) |
Aug 18, 2023 | 9.570 | 9.570 | 9.260 | 9.260 | 4,172 | -0.61(-6.18%) |
Aug 17, 2023 | 9.530 | 9.870 | 9.530 | 9.870 | 1,179 | +0.21(+2.17%) |
Aug 16, 2023 | 9.650 | 9.880 | 9.250 | 9.660 | 8,604 | -0.11(-1.13%) |
Aug 15, 2023 | 9.690 | 9.900 | 9.657 | 9.770 | 2,961 | +0.10(+1.03%) |
Aug 14, 2023 | 9.810 | 9.900 | 9.670 | 9.670 | 2,692 | -0.23(-2.32%) |
Aug 11, 2023 | 9.910 | 9.910 | 9.663 | 9.900 | 2,543 | +0.15(+1.54%) |
Aug 10, 2023 | 9.900 | 9.900 | 9.730 | 9.750 | 3,050 | +0.15(+1.57%) |
Aug 09, 2023 | 9.510 | 10.10 | 9.510 | 9.599 | 18,418 | +0.03(+0.30%) |
Aug 08, 2023 | 10.15 | 10.15 | 9.570 | 9.570 | 17,637 | -0.56(-5.53%) |
Aug 07, 2023 | 10.16 | 10.20 | 9.950 | 10.13 | 7,154 | -0.01(-0.10%) |
Aug 04, 2023 | 10.14 | 10.42 | 9.810 | 10.14 | 20,787 | +0.04(+0.40%) |
Aug 03, 2023 | 10.15 | 10.42 | 10.10 | 10.10 | 4,407 | -0.05(-0.49%) |
Aug 02, 2023 | 10.45 | 10.58 | 10.15 | 10.15 | 1,526 | +0.00(+0.00%) |