Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.49 | 12.19 | 11.47 | 12.09 | 118,109 | +0.74(+6.52%) |
Oct 30, 2023 | 10.75 | 11.40 | 10.65 | 11.35 | 88,529 | +0.62(+5.78%) |
Oct 27, 2023 | 10.99 | 11.07 | 10.70 | 10.73 | 45,208 | -0.37(-3.33%) |
Oct 26, 2023 | 11.49 | 11.62 | 10.88 | 11.10 | 65,834 | -0.40(-3.48%) |
Oct 25, 2023 | 11.62 | 11.89 | 11.47 | 11.50 | 47,677 | -0.12(-1.03%) |
Oct 24, 2023 | 11.73 | 12.02 | 11.61 | 11.62 | 38,514 | -0.03(-0.26%) |
Oct 23, 2023 | 11.60 | 11.81 | 11.29 | 11.65 | 58,741 | +0.00(+0.00%) |
Oct 20, 2023 | 12.24 | 12.24 | 11.60 | 11.65 | 54,015 | -0.53(-4.35%) |
Oct 19, 2023 | 12.24 | 12.82 | 11.71 | 12.18 | 82,737 | -0.20(-1.62%) |
Oct 18, 2023 | 12.35 | 12.55 | 11.95 | 12.38 | 88,257 | -0.06(-0.48%) |
Oct 17, 2023 | 12.01 | 12.60 | 11.83 | 12.44 | 107,062 | +0.39(+3.24%) |
Oct 16, 2023 | 11.66 | 12.30 | 11.66 | 12.05 | 66,904 | +0.45(+3.88%) |
Oct 13, 2023 | 11.64 | 11.86 | 11.50 | 11.60 | 58,466 | +0.02(+0.17%) |
Oct 12, 2023 | 11.32 | 11.61 | 11.25 | 11.58 | 44,328 | +0.03(+0.26%) |
Oct 11, 2023 | 11.88 | 11.96 | 11.53 | 11.55 | 64,778 | -0.32(-2.70%) |
Oct 10, 2023 | 11.33 | 12.08 | 11.30 | 11.87 | 56,331 | +0.59(+5.23%) |
Oct 09, 2023 | 11.26 | 11.42 | 10.97 | 11.28 | 59,206 | +0.10(+0.89%) |
Oct 06, 2023 | 11.10 | 11.38 | 11.02 | 11.18 | 58,282 | +0.17(+1.54%) |
Oct 05, 2023 | 11.09 | 11.24 | 10.83 | 11.01 | 62,265 | -0.18(-1.61%) |
Oct 04, 2023 | 10.73 | 11.26 | 10.70 | 11.19 | 65,359 | +0.37(+3.42%) |
Oct 03, 2023 | 10.82 | 10.98 | 10.75 | 10.82 | 50,769 | -0.05(-0.46%) |
Oct 02, 2023 | 10.86 | 11.07 | 10.72 | 10.87 | 63,087 | -0.10(-0.91%) |
Sep 29, 2023 | 10.94 | 11.19 | 10.75 | 10.97 | 263,129 | +0.13(+1.20%) |
Sep 28, 2023 | 10.48 | 10.92 | 10.48 | 10.84 | 47,850 | +0.30(+2.85%) |
Sep 27, 2023 | 10.63 | 10.80 | 10.46 | 10.54 | 89,277 | -0.07(-0.66%) |
Sep 26, 2023 | 10.79 | 10.98 | 10.47 | 10.61 | 59,443 | -0.29(-2.66%) |
Sep 25, 2023 | 10.75 | 10.92 | 10.77 | 10.90 | 66,655 | -0.08(-0.73%) |
Sep 22, 2023 | 11.39 | 11.49 | 10.95 | 10.98 | 123,491 | -0.53(-4.60%) |
Sep 21, 2023 | 11.09 | 11.63 | 11.05 | 11.51 | 82,044 | +0.29(+2.58%) |
Sep 20, 2023 | 11.25 | 11.43 | 11.13 | 11.22 | 53,135 | -0.03(-0.27%) |
Sep 19, 2023 | 11.63 | 11.63 | 11.23 | 11.25 | 37,085 | -0.25(-2.17%) |
Sep 18, 2023 | 11.10 | 11.69 | 11.05 | 11.50 | 68,186 | +0.37(+3.32%) |
Sep 15, 2023 | 11.53 | 11.60 | 10.87 | 11.13 | 162,531 | -0.45(-3.89%) |
Sep 14, 2023 | 11.17 | 11.66 | 11.17 | 11.58 | 65,201 | +0.58(+5.27%) |
Sep 13, 2023 | 10.65 | 11.29 | 10.54 | 11.00 | 85,028 | +0.41(+3.87%) |
Sep 12, 2023 | 10.75 | 10.88 | 10.49 | 10.59 | 52,853 | -0.18(-1.67%) |
Sep 11, 2023 | 11.02 | 11.20 | 10.63 | 10.77 | 97,519 | -0.28(-2.53%) |
Sep 08, 2023 | 11.52 | 11.53 | 10.81 | 11.05 | 72,886 | -0.47(-4.08%) |
Sep 07, 2023 | 11.59 | 11.66 | 11.36 | 11.52 | 87,374 | -0.03(-0.26%) |
Sep 06, 2023 | 11.77 | 11.82 | 11.23 | 11.55 | 93,244 | -0.22(-1.87%) |
Sep 05, 2023 | 12.06 | 12.10 | 11.73 | 11.77 | 43,728 | -0.42(-3.45%) |
Sep 01, 2023 | 11.82 | 12.29 | 11.82 | 12.19 | 55,099 | +0.45(+3.83%) |
Aug 31, 2023 | 11.73 | 11.86 | 11.72 | 11.74 | 30,351 | +0.05(+0.43%) |
Aug 30, 2023 | 11.67 | 11.75 | 11.57 | 11.69 | 37,023 | -0.02(-0.17%) |
Aug 29, 2023 | 11.54 | 11.82 | 11.54 | 11.71 | 35,976 | +0.20(+1.74%) |
Aug 28, 2023 | 11.33 | 11.62 | 11.30 | 11.51 | 42,465 | +0.23(+2.04%) |
Aug 25, 2023 | 11.26 | 11.37 | 11.04 | 11.28 | 44,403 | +0.06(+0.53%) |
Aug 24, 2023 | 11.50 | 11.58 | 11.14 | 11.22 | 31,209 | -0.36(-3.11%) |
Aug 23, 2023 | 11.35 | 11.61 | 11.33 | 11.58 | 49,753 | +0.26(+2.30%) |
Aug 22, 2023 | 11.28 | 11.39 | 11.11 | 11.32 | 51,932 | +0.07(+0.62%) |
Aug 21, 2023 | 11.75 | 11.83 | 11.20 | 11.25 | 60,459 | -0.47(-4.01%) |
Aug 18, 2023 | 11.33 | 11.75 | 11.27 | 11.72 | 85,047 | +0.27(+2.36%) |
Aug 17, 2023 | 11.74 | 12.08 | 11.41 | 11.45 | 73,586 | -0.28(-2.39%) |
Aug 16, 2023 | 11.83 | 12.22 | 11.68 | 11.73 | 68,967 | -0.25(-2.09%) |
Aug 15, 2023 | 12.14 | 12.35 | 11.96 | 11.98 | 60,512 | -0.42(-3.39%) |
Aug 14, 2023 | 12.31 | 12.58 | 12.02 | 12.40 | 59,027 | +0.11(+0.90%) |
Aug 11, 2023 | 12.03 | 12.43 | 12.03 | 12.29 | 52,297 | +0.05(+0.41%) |
Aug 10, 2023 | 12.67 | 12.67 | 12.09 | 12.24 | 53,570 | -0.32(-2.55%) |
Aug 09, 2023 | 12.63 | 12.88 | 12.41 | 12.56 | 81,222 | +0.01(+0.08%) |
Aug 08, 2023 | 12.26 | 12.86 | 11.88 | 12.55 | 121,632 | +0.32(+2.62%) |
Aug 07, 2023 | 11.90 | 12.26 | 11.76 | 12.23 | 74,137 | +0.11(+0.91%) |
Aug 04, 2023 | 12.10 | 12.39 | 11.92 | 12.12 | 101,987 | -0.02(-0.16%) |
Aug 03, 2023 | 11.00 | 12.16 | 10.97 | 12.14 | 158,652 | +1.01(+9.07%) |
Aug 02, 2023 | 12.25 | 12.30 | 9.860 | 11.13 | 320,777 | -1.04(-8.55%) |