Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.54 | 10.73 | 10.49 | 10.64 | 134,503 | +0.10(+0.92%) |
Oct 30, 2023 | 10.47 | 10.56 | 10.37 | 10.54 | 140,772 | +0.18(+1.78%) |
Oct 27, 2023 | 10.53 | 10.53 | 10.29 | 10.36 | 149,696 | -0.18(-1.75%) |
Oct 26, 2023 | 10.63 | 10.71 | 10.52 | 10.54 | 135,697 | -0.05(-0.46%) |
Oct 25, 2023 | 10.67 | 10.67 | 10.48 | 10.59 | 138,628 | -0.07(-0.64%) |
Oct 24, 2023 | 10.75 | 10.78 | 10.55 | 10.66 | 195,461 | -0.03(-0.27%) |
Oct 23, 2023 | 10.98 | 11.02 | 10.69 | 10.69 | 222,087 | -0.30(-2.74%) |
Oct 20, 2023 | 11.04 | 11.04 | 10.81 | 10.99 | 222,951 | -0.05(-0.44%) |
Oct 19, 2023 | 10.73 | 11.09 | 10.73 | 11.04 | 176,030 | +0.18(+1.70%) |
Oct 18, 2023 | 10.86 | 10.91 | 10.76 | 10.85 | 136,027 | -0.08(-0.71%) |
Oct 17, 2023 | 10.68 | 10.95 | 10.63 | 10.93 | 226,268 | +0.21(+1.99%) |
Oct 16, 2023 | 10.92 | 10.96 | 10.63 | 10.72 | 148,858 | -0.14(-1.25%) |
Oct 13, 2023 | 10.87 | 11.08 | 10.75 | 10.85 | 270,349 | -0.04(-0.36%) |
Oct 12, 2023 | 11.15 | 11.15 | 10.84 | 10.89 | 217,051 | -0.25(-2.26%) |
Oct 11, 2023 | 10.98 | 11.31 | 10.80 | 11.14 | 267,877 | +0.15(+1.32%) |
Oct 10, 2023 | 10.58 | 11.00 | 10.51 | 11.00 | 750,537 | +0.43(+4.04%) |
Oct 09, 2023 | 10.80 | 10.80 | 10.44 | 10.57 | 224,123 | -0.14(-1.27%) |
Oct 06, 2023 | 10.60 | 10.78 | 10.57 | 10.71 | 331,738 | +0.03(+0.27%) |
Oct 05, 2023 | 10.89 | 11.03 | 10.66 | 10.68 | 289,182 | -0.23(-2.13%) |
Oct 04, 2023 | 10.84 | 10.99 | 10.77 | 10.91 | 117,988 | +0.07(+0.63%) |
Oct 03, 2023 | 11.06 | 11.06 | 10.74 | 10.84 | 156,344 | -0.26(-2.36%) |
Oct 02, 2023 | 11.08 | 11.13 | 11.00 | 11.10 | 129,588 | -0.01(-0.09%) |
Sep 29, 2023 | 11.17 | 11.21 | 11.08 | 11.11 | 136,470 | -0.02(-0.17%) |
Sep 28, 2023 | 11.05 | 11.27 | 10.91 | 11.13 | 153,776 | +0.08(+0.70%) |
Sep 27, 2023 | 11.09 | 11.23 | 11.05 | 11.06 | 173,693 | -0.02(-0.18%) |
Sep 26, 2023 | 11.09 | 11.27 | 11.07 | 11.08 | 339,902 | -0.09(-0.78%) |
Sep 25, 2023 | 11.25 | 11.20 | 11.09 | 11.16 | 337,091 | -0.14(-1.20%) |
Sep 22, 2023 | 11.41 | 11.48 | 11.18 | 11.30 | 636,514 | -0.09(-0.77%) |
Sep 21, 2023 | 11.38 | 11.43 | 11.11 | 11.39 | 328,995 | -0.05(-0.42%) |
Sep 20, 2023 | 11.15 | 11.54 | 11.15 | 11.43 | 310,233 | +0.37(+3.33%) |
Sep 19, 2023 | 10.81 | 11.08 | 10.72 | 11.07 | 170,829 | +0.24(+2.24%) |
Sep 18, 2023 | 10.91 | 10.92 | 10.74 | 10.82 | 112,775 | -0.12(-1.06%) |
Sep 15, 2023 | 10.89 | 11.04 | 10.74 | 10.94 | 358,505 | +0.07(+0.62%) |
Sep 14, 2023 | 10.91 | 10.91 | 10.80 | 10.87 | 95,155 | +0.03(+0.27%) |
Sep 13, 2023 | 10.88 | 10.88 | 10.76 | 10.84 | 89,422 | -0.06(-0.53%) |
Sep 12, 2023 | 11.09 | 11.10 | 10.87 | 10.90 | 96,058 | -0.18(-1.66%) |
Sep 11, 2023 | 11.28 | 11.28 | 11.05 | 11.08 | 167,011 | -0.17(-1.55%) |
Sep 08, 2023 | 10.92 | 11.27 | 10.84 | 11.26 | 158,801 | +0.35(+3.20%) |
Sep 07, 2023 | 10.67 | 10.98 | 10.58 | 10.91 | 275,291 | +0.24(+2.27%) |
Sep 06, 2023 | 10.81 | 10.84 | 10.65 | 10.67 | 103,448 | -0.11(-0.99%) |
Sep 05, 2023 | 11.01 | 11.01 | 10.75 | 10.77 | 154,805 | -0.27(-2.46%) |
Sep 01, 2023 | 11.19 | 11.24 | 11.04 | 11.05 | 103,213 | -0.14(-1.21%) |
Aug 31, 2023 | 11.29 | 11.39 | 11.17 | 11.18 | 209,167 | -0.14(-1.20%) |
Aug 30, 2023 | 11.08 | 11.33 | 10.99 | 11.32 | 174,747 | +0.20(+1.83%) |
Aug 29, 2023 | 11.33 | 11.43 | 11.10 | 11.11 | 316,339 | -0.25(-2.22%) |
Aug 28, 2023 | 11.55 | 11.71 | 11.29 | 11.37 | 346,458 | -0.14(-1.18%) |
Aug 25, 2023 | 10.69 | 12.20 | 10.69 | 11.50 | 412,880 | +1.10(+10.53%) |
Aug 24, 2023 | 10.67 | 10.76 | 10.35 | 10.41 | 270,164 | -0.26(-2.46%) |
Aug 23, 2023 | 10.53 | 10.68 | 10.51 | 10.67 | 273,478 | +0.16(+1.48%) |
Aug 22, 2023 | 10.57 | 10.57 | 10.50 | 10.51 | 206,876 | -0.01(-0.09%) |
Aug 21, 2023 | 10.53 | 10.63 | 10.47 | 10.52 | 458,168 | -0.01(-0.09%) |
Aug 18, 2023 | 10.67 | 10.76 | 10.51 | 10.53 | 169,375 | -0.22(-2.07%) |
Aug 17, 2023 | 10.75 | 10.78 | 10.58 | 10.76 | 175,379 | +0.02(+0.18%) |
Aug 16, 2023 | 10.73 | 10.78 | 10.73 | 10.74 | 170,687 | -0.01(-0.09%) |
Aug 15, 2023 | 10.78 | 10.83 | 10.68 | 10.75 | 134,971 | -0.05(-0.45%) |
Aug 14, 2023 | 10.89 | 10.89 | 10.76 | 10.79 | 214,139 | -0.15(-1.33%) |
Aug 11, 2023 | 10.75 | 10.95 | 10.75 | 10.94 | 143,328 | +0.17(+1.62%) |
Aug 10, 2023 | 10.81 | 10.93 | 10.75 | 10.76 | 106,216 | +0.01(+0.09%) |
Aug 09, 2023 | 10.83 | 10.86 | 10.64 | 10.76 | 172,836 | -0.06(-0.53%) |
Aug 08, 2023 | 10.86 | 10.91 | 10.77 | 10.81 | 163,413 | -0.15(-1.40%) |
Aug 07, 2023 | 10.98 | 11.03 | 10.83 | 10.97 | 157,792 | +0.04(+0.35%) |
Aug 04, 2023 | 11.09 | 11.23 | 10.91 | 10.93 | 152,650 | -0.16(-1.47%) |
Aug 03, 2023 | 11.00 | 11.15 | 10.91 | 11.09 | 166,274 | +0.04(+0.35%) |
Aug 02, 2023 | 11.15 | 11.20 | 11.03 | 11.05 | 319,413 | -0.14(-1.29%) |