Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.23 | 10.27 | 10.11 | 10.19 | 898,056 | -0.17(-1.64%) |
Oct 30, 2023 | 10.41 | 10.43 | 10.34 | 10.36 | 252,280 | +0.14(+1.37%) |
Oct 27, 2023 | 10.69 | 10.69 | 10.18 | 10.22 | 153,800 | +0.15(+1.49%) |
Oct 26, 2023 | 10.11 | 10.11 | 10.02 | 10.07 | 348,283 | -0.04(-0.40%) |
Oct 25, 2023 | 10.00 | 10.16 | 10.00 | 10.11 | 188,043 | -0.19(-1.84%) |
Oct 24, 2023 | 10.24 | 10.30 | 10.19 | 10.30 | 644,421 | -0.05(-0.53%) |
Oct 23, 2023 | 10.31 | 10.44 | 10.31 | 10.36 | 258,590 | +0.07(+0.63%) |
Oct 20, 2023 | 10.37 | 10.38 | 10.29 | 10.29 | 260,227 | -0.03(-0.29%) |
Oct 19, 2023 | 10.04 | 10.39 | 10.04 | 10.32 | 259,642 | -0.23(-2.18%) |
Oct 18, 2023 | 10.58 | 10.60 | 10.49 | 10.55 | 135,870 | -0.10(-0.94%) |
Oct 17, 2023 | 10.57 | 10.71 | 10.57 | 10.65 | 400,023 | +0.02(+0.19%) |
Oct 16, 2023 | 10.71 | 10.71 | 10.58 | 10.63 | 205,703 | +0.06(+0.57%) |
Oct 13, 2023 | 10.68 | 10.70 | 10.57 | 10.57 | 104,810 | -0.27(-2.49%) |
Oct 12, 2023 | 11.14 | 11.14 | 10.62 | 10.84 | 204,885 | -0.05(-0.46%) |
Oct 11, 2023 | 10.62 | 10.89 | 10.62 | 10.89 | 166,979 | +0.04(+0.37%) |
Oct 10, 2023 | 10.79 | 10.90 | 10.79 | 10.85 | 418,442 | +0.16(+1.50%) |
Oct 09, 2023 | 10.63 | 10.71 | 10.62 | 10.69 | 267,623 | -0.06(-0.56%) |
Oct 06, 2023 | 10.66 | 10.75 | 10.63 | 10.75 | 188,156 | +0.11(+1.04%) |
Oct 05, 2023 | 10.63 | 10.67 | 10.60 | 10.64 | 369,516 | +0.09(+0.84%) |
Oct 04, 2023 | 10.65 | 10.65 | 10.52 | 10.55 | 331,518 | +0.24(+2.33%) |
Oct 03, 2023 | 10.17 | 10.32 | 10.17 | 10.31 | 279,466 | -0.20(-1.90%) |
Oct 02, 2023 | 10.63 | 10.88 | 10.51 | 10.51 | 319,728 | -0.07(-0.66%) |
Sep 29, 2023 | 10.55 | 10.70 | 10.54 | 10.58 | 241,650 | +0.35(+3.42%) |
Sep 28, 2023 | 10.28 | 10.28 | 10.17 | 10.23 | 845,406 | +0.17(+1.69%) |
Sep 27, 2023 | 10.05 | 10.11 | 10.00 | 10.06 | 608,638 | +0.02(+0.20%) |
Sep 26, 2023 | 10.06 | 10.09 | 10.03 | 10.04 | 356,536 | -0.12(-1.18%) |
Sep 25, 2023 | 10.04 | 10.19 | 10.15 | 10.16 | 418,542 | -0.18(-1.74%) |
Sep 22, 2023 | 10.36 | 10.38 | 10.31 | 10.34 | 347,309 | +0.28(+2.73%) |
Sep 21, 2023 | 10.09 | 10.13 | 10.05 | 10.06 | 255,829 | -0.18(-1.71%) |
Sep 20, 2023 | 10.24 | 10.38 | 10.21 | 10.24 | 526,545 | -0.04(-0.39%) |
Sep 19, 2023 | 10.32 | 10.32 | 10.20 | 10.28 | 598,452 | -0.02(-0.19%) |
Sep 18, 2023 | 10.29 | 10.33 | 10.27 | 10.30 | 379,845 | -0.13(-1.25%) |
Sep 15, 2023 | 10.66 | 10.66 | 10.38 | 10.43 | 331,037 | +0.07(+0.68%) |
Sep 14, 2023 | 10.33 | 10.40 | 10.31 | 10.36 | 288,740 | -0.05(-0.44%) |
Sep 13, 2023 | 10.72 | 10.72 | 10.38 | 10.41 | 245,992 | +0.06(+0.54%) |
Sep 12, 2023 | 10.32 | 10.37 | 10.13 | 10.35 | 405,310 | +0.08(+0.78%) |
Sep 11, 2023 | 10.35 | 10.35 | 10.22 | 10.27 | 345,329 | -0.65(-5.95%) |
Sep 08, 2023 | 10.78 | 11.09 | 10.78 | 10.92 | 166,788 | -0.14(-1.27%) |
Sep 07, 2023 | 11.50 | 11.50 | 11.04 | 11.06 | 296,068 | -0.40(-3.49%) |
Sep 06, 2023 | 11.77 | 11.77 | 11.41 | 11.46 | 198,825 | +0.12(+1.06%) |
Sep 05, 2023 | 11.37 | 11.39 | 11.33 | 11.34 | 214,453 | -0.10(-0.87%) |
Sep 01, 2023 | 11.42 | 11.45 | 11.33 | 11.44 | 108,429 | +0.09(+0.84%) |
Aug 31, 2023 | 11.31 | 11.36 | 11.29 | 11.35 | 81,585 | -0.12(-1.09%) |
Aug 30, 2023 | 11.38 | 11.82 | 11.05 | 11.47 | 114,334 | -0.06(-0.52%) |
Aug 29, 2023 | 11.46 | 11.55 | 11.43 | 11.53 | 213,617 | +0.18(+1.59%) |
Aug 28, 2023 | 11.24 | 11.37 | 11.24 | 11.35 | 391,053 | -0.03(-0.26%) |
Aug 25, 2023 | 11.33 | 11.40 | 11.32 | 11.38 | 124,022 | +0.03(+0.22%) |
Aug 24, 2023 | 11.70 | 11.70 | 11.34 | 11.36 | 212,524 | +0.05(+0.49%) |
Aug 23, 2023 | 11.22 | 11.35 | 11.22 | 11.30 | 241,388 | +0.20(+1.80%) |
Aug 22, 2023 | 11.55 | 11.55 | 11.06 | 11.10 | 399,656 | -0.06(-0.54%) |
Aug 21, 2023 | 11.05 | 11.16 | 11.04 | 11.16 | 311,788 | -0.04(-0.36%) |
Aug 18, 2023 | 11.18 | 11.28 | 11.18 | 11.20 | 282,037 | -0.08(-0.71%) |
Aug 17, 2023 | 11.38 | 11.40 | 11.27 | 11.28 | 342,646 | -0.04(-0.35%) |
Aug 16, 2023 | 11.43 | 11.45 | 11.32 | 11.32 | 237,413 | -0.21(-1.82%) |
Aug 15, 2023 | 11.92 | 11.92 | 11.46 | 11.53 | 242,676 | -0.12(-1.03%) |
Aug 14, 2023 | 11.64 | 11.68 | 11.60 | 11.65 | 180,564 | -0.20(-1.69%) |
Aug 11, 2023 | 11.71 | 11.85 | 11.71 | 11.85 | 124,884 | +0.07(+0.59%) |
Aug 10, 2023 | 11.79 | 11.84 | 11.75 | 11.78 | 150,044 | +0.08(+0.68%) |
Aug 09, 2023 | 11.63 | 11.70 | 11.60 | 11.70 | 197,193 | +0.01(+0.09%) |
Aug 08, 2023 | 11.74 | 11.74 | 11.34 | 11.69 | 247,103 | -0.29(-2.42%) |
Aug 07, 2023 | 11.95 | 12.00 | 11.93 | 11.98 | 233,905 | +0.08(+0.67%) |
Aug 04, 2023 | 11.95 | 12.00 | 11.90 | 11.90 | 67,312 | -0.42(-3.41%) |
Aug 03, 2023 | 12.34 | 12.41 | 12.31 | 12.32 | 126,502 | +0.01(+0.08%) |
Aug 02, 2023 | 12.34 | 12.39 | 12.28 | 12.31 | 51,483 | -0.16(-1.28%) |