Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.29 | 11.34 | 11.22 | 11.22 | 4,282 | -0.03(-0.27%) |
Oct 30, 2023 | 11.31 | 11.31 | 11.16 | 11.25 | 3,152 | +0.10(+0.90%) |
Oct 27, 2023 | 11.17 | 11.17 | 11.15 | 11.15 | 1,817 | -0.01(-0.09%) |
Oct 26, 2023 | 11.03 | 11.16 | 11.03 | 11.16 | 4,680 | +0.17(+1.55%) |
Oct 25, 2023 | 11.01 | 11.01 | 10.94 | 10.99 | 3,141 | -0.02(-0.18%) |
Oct 24, 2023 | 11.08 | 11.08 | 11.01 | 11.01 | 4,241 | -0.06(-0.54%) |
Oct 23, 2023 | 11.05 | 11.07 | 11.02 | 11.07 | 1,917 | +0.02(+0.18%) |
Oct 20, 2023 | 11.11 | 11.11 | 11.05 | 11.05 | 5,521 | +0.00(+0.00%) |
Oct 19, 2023 | 11.11 | 11.17 | 11.05 | 11.05 | 3,000 | -0.02(-0.18%) |
Oct 18, 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 409 | -0.14(-1.25%) |
Oct 17, 2023 | 11.45 | 11.45 | 11.21 | 11.21 | 5,188 | -0.24(-2.10%) |
Oct 16, 2023 | 11.46 | 11.47 | 11.45 | 11.45 | 2,577 | -0.06(-0.52%) |
Oct 13, 2023 | 11.55 | 11.55 | 11.51 | 11.51 | 1,941 | +0.01(+0.09%) |
Oct 12, 2023 | 11.60 | 11.65 | 11.50 | 11.50 | 3,117 | -0.15(-1.29%) |
Oct 11, 2023 | 11.63 | 11.76 | 11.62 | 11.65 | 2,300 | -0.18(-1.52%) |
Oct 10, 2023 | 12.26 | 12.26 | 11.54 | 11.83 | 3,769 | +0.02(+0.17%) |
Oct 06, 2023 | 11.81 | 0 | +0.29(+2.52%) | |||
Oct 05, 2023 | 11.20 | 11.52 | 11.20 | 11.52 | 2,749 | +0.28(+2.49%) |
Oct 04, 2023 | 11.68 | 11.68 | 10.65 | 11.24 | 10,221 | -0.44(-3.77%) |
Oct 03, 2023 | 11.97 | 11.99 | 11.68 | 11.68 | 5,692 | -0.44(-3.63%) |
Oct 02, 2023 | 12.14 | 12.14 | 12.12 | 12.12 | 2,098 | -0.12(-0.98%) |
Sep 29, 2023 | 12.05 | 12.25 | 12.05 | 12.24 | 4,050 | +0.21(+1.75%) |
Sep 28, 2023 | 12.10 | 12.10 | 12.01 | 12.03 | 4,844 | -0.02(-0.17%) |
Sep 27, 2023 | 12.18 | 12.18 | 12.05 | 12.05 | 2,617 | -0.07(-0.58%) |
Sep 26, 2023 | 12.16 | 12.16 | 12.05 | 12.12 | 2,447 | -0.06(-0.49%) |
Sep 25, 2023 | 12.10 | 12.18 | 12.08 | 12.18 | 3,817 | +0.09(+0.74%) |
Sep 22, 2023 | 12.15 | 12.15 | 12.09 | 12.09 | 1,849 | -0.07(-0.58%) |
Sep 21, 2023 | 12.22 | 12.22 | 12.16 | 12.16 | 2,117 | -0.06(-0.49%) |
Sep 20, 2023 | 12.13 | 12.22 | 12.13 | 12.22 | 2,019 | +0.18(+1.50%) |
Sep 19, 2023 | 12.17 | 12.17 | 12.04 | 12.04 | 4,994 | -0.13(-1.07%) |
Sep 18, 2023 | 12.24 | 12.24 | 12.17 | 12.17 | 2,136 | -0.08(-0.65%) |
Sep 15, 2023 | 12.27 | 12.28 | 12.25 | 12.25 | 3,818 | +0.03(+0.25%) |
Sep 14, 2023 | 12.15 | 12.22 | 12.15 | 12.22 | 2,500 | +0.00(+0.00%) |
Sep 13, 2023 | 12.25 | 12.28 | 12.22 | 12.22 | 1,657 | -0.03(-0.24%) |
Sep 12, 2023 | 12.18 | 12.25 | 12.18 | 12.25 | 1,700 | +0.09(+0.74%) |
Sep 11, 2023 | 12.17 | 12.28 | 12.16 | 12.16 | 11,110 | +0.01(+0.08%) |
Sep 08, 2023 | 12.18 | 12.18 | 12.15 | 12.15 | 3,719 | +0.05(+0.41%) |
Sep 07, 2023 | 12.28 | 12.28 | 12.10 | 12.10 | 2,217 | -0.09(-0.74%) |
Sep 06, 2023 | 12.18 | 12.32 | 12.18 | 12.19 | 5,517 | +0.04(+0.33%) |
Sep 05, 2023 | 12.14 | 12.15 | 12.14 | 12.15 | 8,730 | +0.12(+1.00%) |
Sep 01, 2023 | 12.03 | 0 | +0.21(+1.78%) | |||
Aug 31, 2023 | 12.03 | 12.03 | 11.82 | 11.82 | 4,813 | -0.29(-2.39%) |
Aug 30, 2023 | 11.99 | 12.13 | 11.99 | 12.11 | 3,747 | +0.11(+0.92%) |
Aug 29, 2023 | 11.98 | 12.00 | 11.98 | 12.00 | 1,740 | +0.04(+0.33%) |
Aug 28, 2023 | 11.84 | 12.03 | 11.84 | 11.96 | 3,572 | +0.00(+0.00%) |
Aug 25, 2023 | 11.91 | 11.96 | 11.91 | 11.96 | 3,800 | +0.16(+1.36%) |
Aug 24, 2023 | 12.09 | 12.10 | 11.80 | 11.80 | 3,897 | -0.30(-2.48%) |
Aug 23, 2023 | 12.07 | 12.10 | 12.05 | 12.10 | 3,300 | +0.13(+1.09%) |
Aug 22, 2023 | 11.82 | 12.06 | 11.82 | 11.97 | 2,059 | -0.18(-1.48%) |
Aug 21, 2023 | 12.08 | 12.20 | 12.08 | 12.15 | 16,367 | +0.21(+1.76%) |
Aug 18, 2023 | 11.99 | 12.01 | 11.94 | 11.94 | 7,857 | -0.01(-0.08%) |
Aug 17, 2023 | 11.90 | 11.95 | 11.90 | 11.95 | 1,740 | +0.10(+0.84%) |
Aug 16, 2023 | 11.60 | 11.98 | 11.60 | 11.85 | 3,415 | -0.10(-0.84%) |
Aug 15, 2023 | 11.90 | 11.99 | 11.90 | 11.95 | 4,500 | +0.07(+0.59%) |
Aug 14, 2023 | 11.90 | 11.90 | 11.88 | 11.88 | 671 | +0.00(+0.00%) |
Aug 11, 2023 | 11.57 | 11.88 | 11.57 | 11.88 | 14,616 | +0.36(+3.13%) |
Aug 10, 2023 | 11.55 | 11.59 | 11.52 | 11.52 | 2,500 | -0.03(-0.26%) |
Aug 09, 2023 | 11.45 | 11.55 | 11.45 | 11.55 | 1,190 | +0.06(+0.52%) |
Aug 08, 2023 | 11.36 | 11.49 | 11.36 | 11.49 | 3,027 | -0.08(-0.69%) |
Aug 04, 2023 | 11.57 | 0 | +0.01(+0.09%) | |||
Aug 03, 2023 | 11.45 | 11.56 | 11.45 | 11.56 | 600 | +0.14(+1.23%) |
Aug 02, 2023 | 11.39 | 11.46 | 11.31 | 11.42 | 7,557 | +0.12(+1.06%) |