Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.37 | 11.40 | 11.25 | 11.28 | 393,221 | +0.01(+0.09%) |
Oct 30, 2023 | 11.14 | 11.27 | 11.10 | 11.27 | 343,515 | +0.44(+4.06%) |
Oct 27, 2023 | 10.96 | 10.96 | 10.80 | 10.83 | 385,236 | -0.13(-1.16%) |
Oct 26, 2023 | 11.00 | 11.02 | 10.92 | 10.96 | 265,291 | +0.10(+0.90%) |
Oct 25, 2023 | 10.85 | 10.93 | 10.85 | 10.86 | 223,000 | +0.02(+0.18%) |
Oct 24, 2023 | 10.80 | 10.86 | 10.78 | 10.84 | 211,203 | +0.11(+1.00%) |
Oct 23, 2023 | 10.68 | 10.77 | 10.65 | 10.73 | 156,440 | +0.07(+0.64%) |
Oct 20, 2023 | 10.65 | 10.68 | 10.60 | 10.67 | 160,737 | -0.03(-0.27%) |
Oct 19, 2023 | 10.80 | 10.80 | 10.69 | 10.70 | 264,549 | -0.15(-1.35%) |
Oct 18, 2023 | 10.91 | 10.95 | 10.82 | 10.84 | 253,526 | -0.07(-0.63%) |
Oct 17, 2023 | 10.99 | 11.01 | 10.89 | 10.91 | 242,536 | +0.01(+0.09%) |
Oct 16, 2023 | 10.84 | 10.91 | 10.81 | 10.90 | 287,940 | +0.18(+1.64%) |
Oct 13, 2023 | 10.81 | 10.82 | 10.69 | 10.72 | 166,910 | +0.00(+0.00%) |
Oct 12, 2023 | 10.85 | 10.86 | 10.70 | 10.72 | 217,872 | -0.09(-0.81%) |
Oct 11, 2023 | 10.80 | 10.84 | 10.77 | 10.81 | 153,060 | +0.12(+1.10%) |
Oct 10, 2023 | 10.70 | 10.75 | 10.68 | 10.70 | 164,095 | +0.11(+1.02%) |
Oct 09, 2023 | 10.52 | 10.61 | 10.51 | 10.59 | 146,298 | +0.04(+0.37%) |
Oct 06, 2023 | 10.42 | 10.57 | 10.36 | 10.55 | 222,728 | +0.07(+0.65%) |
Oct 05, 2023 | 10.45 | 10.50 | 10.43 | 10.48 | 164,519 | +0.16(+1.52%) |
Oct 04, 2023 | 10.35 | 10.37 | 10.24 | 10.32 | 179,800 | +0.13(+1.25%) |
Oct 03, 2023 | 10.22 | 10.25 | 10.18 | 10.20 | 264,137 | +0.11(+1.07%) |
Oct 02, 2023 | 10.20 | 10.22 | 10.08 | 10.09 | 237,661 | -0.22(-2.09%) |
Sep 29, 2023 | 10.41 | 10.42 | 10.28 | 10.30 | 325,090 | -0.01(-0.09%) |
Sep 28, 2023 | 10.30 | 10.36 | 10.29 | 10.31 | 234,808 | +0.12(+1.15%) |
Sep 27, 2023 | 10.27 | 10.28 | 10.13 | 10.20 | 177,580 | -0.02(-0.19%) |
Sep 26, 2023 | 10.29 | 10.33 | 10.21 | 10.22 | 162,062 | -0.10(-0.95%) |
Sep 25, 2023 | 10.26 | 10.33 | 10.29 | 10.31 | 262,225 | +0.01(+0.09%) |
Sep 22, 2023 | 10.35 | 10.40 | 10.29 | 10.30 | 193,170 | -0.03(-0.28%) |
Sep 21, 2023 | 10.48 | 10.48 | 10.31 | 10.33 | 251,943 | -0.15(-1.40%) |
Sep 20, 2023 | 10.53 | 10.65 | 10.47 | 10.48 | 398,374 | -0.21(-1.92%) |
Sep 19, 2023 | 10.64 | 10.69 | 10.64 | 10.69 | 178,440 | +0.05(+0.46%) |
Sep 18, 2023 | 10.62 | 10.66 | 10.59 | 10.64 | 213,974 | -0.15(-1.36%) |
Sep 15, 2023 | 10.78 | 10.88 | 10.76 | 10.78 | 397,785 | -0.05(-0.45%) |
Sep 14, 2023 | 10.78 | 10.84 | 10.77 | 10.83 | 254,605 | +0.03(+0.27%) |
Sep 13, 2023 | 10.78 | 10.86 | 10.78 | 10.80 | 196,414 | +0.16(+1.47%) |
Sep 12, 2023 | 10.66 | 10.72 | 10.65 | 10.65 | 266,856 | -0.16(-1.45%) |
Sep 11, 2023 | 10.69 | 10.80 | 10.69 | 10.80 | 156,276 | +0.09(+0.82%) |
Sep 08, 2023 | 10.65 | 10.72 | 10.65 | 10.72 | 143,751 | +0.17(+1.58%) |
Sep 07, 2023 | 10.51 | 10.55 | 10.46 | 10.55 | 190,920 | +0.05(+0.47%) |
Sep 06, 2023 | 10.48 | 10.50 | 10.46 | 10.50 | 166,095 | +0.10(+0.94%) |
Sep 05, 2023 | 10.49 | 10.50 | 10.40 | 10.40 | 212,773 | +0.11(+1.04%) |
Sep 01, 2023 | 10.36 | 10.38 | 10.29 | 10.29 | 161,345 | -0.04(-0.38%) |
Aug 31, 2023 | 10.42 | 10.44 | 10.32 | 10.33 | 176,124 | -0.10(-0.94%) |
Aug 30, 2023 | 10.45 | 10.49 | 10.43 | 10.43 | 183,448 | +0.09(+0.85%) |
Aug 29, 2023 | 10.28 | 10.35 | 10.27 | 10.34 | 141,797 | +0.03(+0.29%) |
Aug 28, 2023 | 10.26 | 10.32 | 10.21 | 10.31 | 124,855 | +0.07(+0.67%) |
Aug 25, 2023 | 10.31 | 10.34 | 10.19 | 10.25 | 154,445 | -0.03(-0.29%) |
Aug 24, 2023 | 10.32 | 10.36 | 10.27 | 10.28 | 144,696 | -0.09(-0.85%) |
Aug 23, 2023 | 10.24 | 10.37 | 10.21 | 10.36 | 153,832 | +0.15(+1.43%) |
Aug 22, 2023 | 10.18 | 10.22 | 10.14 | 10.22 | 173,241 | +0.11(+1.06%) |
Aug 21, 2023 | 10.09 | 10.14 | 10.04 | 10.11 | 201,191 | -0.02(-0.19%) |
Aug 18, 2023 | 10.10 | 10.21 | 10.09 | 10.13 | 535,409 | -0.02(-0.19%) |
Aug 17, 2023 | 10.19 | 10.20 | 10.13 | 10.15 | 165,922 | -0.01(-0.10%) |
Aug 16, 2023 | 10.16 | 10.21 | 10.14 | 10.16 | 193,164 | -0.04(-0.38%) |
Aug 15, 2023 | 10.26 | 10.27 | 10.18 | 10.20 | 291,406 | -0.07(-0.67%) |
Aug 14, 2023 | 10.24 | 10.28 | 10.22 | 10.27 | 238,521 | -0.03(-0.28%) |
Aug 11, 2023 | 10.28 | 10.35 | 10.28 | 10.29 | 207,164 | -0.12(-1.13%) |
Aug 10, 2023 | 10.45 | 10.49 | 10.40 | 10.41 | 268,408 | +0.04(+0.38%) |
Aug 09, 2023 | 10.44 | 10.46 | 10.36 | 10.37 | 656,409 | -0.12(-1.11%) |
Aug 08, 2023 | 10.51 | 10.51 | 10.44 | 10.49 | 502,285 | +0.13(+1.22%) |
Aug 07, 2023 | 10.39 | 10.39 | 10.31 | 10.36 | 477,997 | +0.16(+1.52%) |
Aug 04, 2023 | 10.25 | 10.33 | 10.20 | 10.21 | 588,042 | +0.03(+0.29%) |
Aug 03, 2023 | 10.15 | 10.20 | 10.13 | 10.18 | 192,713 | -0.05(-0.47%) |
Aug 02, 2023 | 10.31 | 10.31 | 10.21 | 10.23 | 267,487 | -0.20(-1.95%) |