Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.40 | 11.67 | 11.19 | 11.21 | 82,298 | -0.20(-1.71%) |
Oct 30, 2023 | 11.01 | 11.48 | 11.01 | 11.41 | 224,782 | +0.46(+4.20%) |
Oct 27, 2023 | 10.78 | 10.96 | 10.73 | 10.95 | 88,735 | +0.21(+1.91%) |
Oct 26, 2023 | 10.74 | 10.93 | 10.57 | 10.74 | 159,215 | +0.00(+0.00%) |
Oct 25, 2023 | 10.55 | 10.87 | 10.48 | 10.74 | 169,480 | +0.11(+1.01%) |
Oct 24, 2023 | 10.92 | 11.23 | 10.52 | 10.63 | 191,164 | -0.24(-2.25%) |
Oct 23, 2023 | 10.42 | 11.07 | 10.31 | 10.88 | 160,126 | +0.35(+3.34%) |
Oct 20, 2023 | 10.54 | 10.65 | 10.41 | 10.53 | 81,192 | -0.02(-0.19%) |
Oct 19, 2023 | 10.34 | 10.65 | 10.30 | 10.55 | 108,436 | +0.19(+1.79%) |
Oct 18, 2023 | 10.51 | 10.65 | 10.26 | 10.36 | 129,537 | -0.28(-2.66%) |
Oct 17, 2023 | 10.41 | 10.75 | 10.36 | 10.64 | 153,707 | +0.18(+1.68%) |
Oct 16, 2023 | 10.56 | 10.88 | 10.15 | 10.47 | 124,438 | -0.09(-0.83%) |
Oct 13, 2023 | 10.34 | 10.66 | 10.24 | 10.56 | 134,109 | +0.29(+2.86%) |
Oct 12, 2023 | 11.18 | 11.29 | 10.02 | 10.26 | 324,371 | -0.65(-6.00%) |
Oct 11, 2023 | 11.07 | 11.16 | 10.65 | 10.92 | 221,690 | +0.02(+0.18%) |
Oct 10, 2023 | 10.83 | 11.03 | 10.72 | 10.90 | 77,561 | +0.14(+1.27%) |
Oct 09, 2023 | 10.73 | 10.85 | 10.65 | 10.76 | 53,073 | +0.03(+0.27%) |
Oct 06, 2023 | 10.33 | 10.75 | 10.26 | 10.73 | 65,228 | +0.37(+3.59%) |
Oct 05, 2023 | 10.62 | 10.73 | 10.24 | 10.36 | 109,000 | -0.34(-3.15%) |
Oct 04, 2023 | 10.38 | 10.75 | 10.26 | 10.70 | 117,224 | +0.27(+2.58%) |
Oct 03, 2023 | 10.46 | 10.59 | 10.27 | 10.43 | 87,490 | -0.16(-1.48%) |
Oct 02, 2023 | 10.64 | 10.76 | 10.51 | 10.58 | 76,505 | -0.10(-0.91%) |
Sep 29, 2023 | 11.02 | 11.03 | 10.62 | 10.68 | 65,261 | -0.27(-2.50%) |
Sep 28, 2023 | 10.88 | 11.17 | 10.88 | 10.96 | 47,375 | +0.05(+0.45%) |
Sep 27, 2023 | 10.78 | 10.99 | 10.69 | 10.91 | 105,166 | +0.17(+1.55%) |
Sep 26, 2023 | 10.89 | 11.01 | 10.70 | 10.74 | 79,208 | -0.32(-2.92%) |
Sep 25, 2023 | 10.86 | 11.06 | 10.95 | 11.06 | 64,035 | +0.15(+1.34%) |
Sep 22, 2023 | 10.96 | 11.04 | 10.85 | 10.92 | 49,341 | -0.02(-0.18%) |
Sep 21, 2023 | 10.75 | 11.01 | 10.68 | 10.94 | 55,251 | +0.12(+1.08%) |
Sep 20, 2023 | 10.95 | 11.11 | 10.81 | 10.82 | 70,950 | -0.11(-0.98%) |
Sep 19, 2023 | 11.15 | 11.30 | 10.85 | 10.93 | 120,983 | -0.21(-1.93%) |
Sep 18, 2023 | 11.25 | 11.28 | 10.96 | 11.14 | 132,421 | -0.13(-1.13%) |
Sep 15, 2023 | 11.56 | 11.56 | 11.17 | 11.27 | 142,339 | -0.31(-2.70%) |
Sep 14, 2023 | 11.44 | 11.62 | 11.43 | 11.58 | 50,509 | +0.21(+1.80%) |
Sep 13, 2023 | 11.48 | 11.57 | 11.26 | 11.38 | 89,702 | -0.11(-0.94%) |
Sep 12, 2023 | 11.31 | 11.60 | 11.26 | 11.48 | 93,937 | +0.18(+1.56%) |
Sep 11, 2023 | 11.48 | 11.55 | 11.25 | 11.31 | 97,288 | -0.08(-0.69%) |
Sep 08, 2023 | 11.17 | 11.41 | 11.10 | 11.39 | 77,642 | +0.24(+2.19%) |
Sep 07, 2023 | 11.61 | 11.61 | 11.05 | 11.14 | 165,701 | -0.58(-4.92%) |
Sep 06, 2023 | 11.65 | 11.99 | 11.56 | 11.72 | 76,427 | -0.14(-1.15%) |
Sep 05, 2023 | 12.26 | 12.31 | 11.75 | 11.86 | 159,808 | -0.53(-4.26%) |
Sep 01, 2023 | 12.33 | 12.50 | 12.27 | 12.38 | 82,738 | +0.08(+0.64%) |
Aug 31, 2023 | 12.22 | 12.55 | 12.20 | 12.30 | 111,420 | +0.09(+0.72%) |
Aug 30, 2023 | 12.29 | 12.59 | 12.12 | 12.22 | 190,341 | -0.07(-0.56%) |
Aug 29, 2023 | 11.87 | 12.32 | 11.81 | 12.29 | 120,541 | +0.31(+2.61%) |
Aug 28, 2023 | 11.63 | 12.04 | 11.60 | 11.97 | 129,868 | +0.42(+3.64%) |
Aug 25, 2023 | 11.24 | 11.59 | 11.15 | 11.55 | 136,305 | +0.31(+2.78%) |
Aug 24, 2023 | 11.45 | 11.46 | 11.23 | 11.24 | 73,855 | -0.20(-1.71%) |
Aug 23, 2023 | 11.45 | 11.62 | 11.32 | 11.43 | 96,174 | +0.02(+0.17%) |
Aug 22, 2023 | 11.50 | 11.57 | 11.35 | 11.42 | 96,918 | -0.06(-0.51%) |
Aug 21, 2023 | 11.62 | 11.62 | 11.38 | 11.47 | 94,533 | -0.03(-0.26%) |
Aug 18, 2023 | 11.29 | 11.69 | 11.29 | 11.50 | 140,165 | +0.09(+0.77%) |
Aug 17, 2023 | 11.49 | 11.71 | 11.26 | 11.42 | 120,753 | -0.12(-1.02%) |
Aug 16, 2023 | 11.57 | 11.96 | 11.52 | 11.53 | 150,298 | -0.17(-1.42%) |
Aug 15, 2023 | 11.99 | 12.21 | 11.56 | 11.70 | 155,401 | -0.30(-2.52%) |
Aug 14, 2023 | 12.26 | 12.27 | 11.87 | 12.00 | 147,050 | -0.32(-2.62%) |
Aug 11, 2023 | 12.13 | 12.53 | 12.11 | 12.32 | 133,938 | +0.04(+0.32%) |
Aug 10, 2023 | 12.10 | 12.35 | 11.95 | 12.29 | 247,585 | -0.06(-0.48%) |
Aug 09, 2023 | 12.66 | 12.66 | 12.25 | 12.34 | 120,003 | -0.35(-2.77%) |
Aug 08, 2023 | 12.83 | 12.84 | 12.55 | 12.70 | 108,332 | -0.38(-2.92%) |
Aug 07, 2023 | 13.09 | 13.21 | 12.88 | 13.08 | 62,960 | +0.03(+0.23%) |
Aug 04, 2023 | 12.78 | 13.29 | 12.78 | 13.05 | 99,651 | +0.18(+1.37%) |
Aug 03, 2023 | 12.88 | 12.92 | 12.58 | 12.87 | 117,160 | +0.05(+0.38%) |
Aug 02, 2023 | 13.04 | 13.04 | 12.69 | 12.82 | 120,748 | -0.27(-2.08%) |