Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.21 | 10.24 | 9.930 | 9.960 | 319,039 | -0.25(-2.45%) |
Oct 30, 2023 | 10.17 | 10.30 | 10.00 | 10.21 | 351,214 | +0.19(+1.90%) |
Oct 27, 2023 | 10.16 | 10.17 | 9.930 | 10.02 | 273,314 | -0.03(-0.30%) |
Oct 26, 2023 | 10.10 | 10.24 | 9.975 | 10.05 | 344,903 | -0.04(-0.40%) |
Oct 25, 2023 | 10.41 | 10.41 | 10.00 | 10.09 | 481,411 | -0.39(-3.72%) |
Oct 24, 2023 | 10.40 | 10.68 | 10.35 | 10.48 | 293,897 | +0.23(+2.24%) |
Oct 23, 2023 | 10.23 | 10.32 | 9.995 | 10.25 | 520,349 | -0.07(-0.68%) |
Oct 20, 2023 | 10.37 | 10.39 | 10.19 | 10.32 | 387,179 | -0.02(-0.19%) |
Oct 19, 2023 | 10.36 | 10.56 | 10.29 | 10.34 | 275,544 | +0.00(+0.00%) |
Oct 18, 2023 | 10.39 | 10.60 | 10.21 | 10.34 | 294,437 | -0.15(-1.43%) |
Oct 17, 2023 | 10.22 | 10.70 | 10.22 | 10.49 | 477,764 | +0.12(+1.16%) |
Oct 16, 2023 | 10.17 | 10.47 | 10.14 | 10.37 | 451,270 | +0.32(+3.18%) |
Oct 13, 2023 | 10.46 | 10.46 | 10.05 | 10.05 | 475,314 | -0.37(-3.55%) |
Oct 12, 2023 | 10.86 | 10.87 | 10.31 | 10.42 | 302,856 | -0.42(-3.87%) |
Oct 11, 2023 | 11.02 | 11.13 | 10.82 | 10.84 | 223,352 | -0.15(-1.36%) |
Oct 10, 2023 | 10.88 | 11.32 | 10.88 | 10.99 | 334,057 | +0.15(+1.38%) |
Oct 09, 2023 | 10.53 | 10.93 | 10.48 | 10.84 | 361,270 | +0.21(+1.98%) |
Oct 06, 2023 | 10.65 | 10.87 | 10.59 | 10.63 | 565,754 | -0.14(-1.30%) |
Oct 05, 2023 | 10.83 | 10.85 | 10.61 | 10.77 | 388,122 | -0.02(-0.19%) |
Oct 04, 2023 | 10.89 | 10.96 | 10.58 | 10.79 | 566,592 | -0.06(-0.55%) |
Oct 03, 2023 | 11.49 | 11.49 | 10.79 | 10.85 | 572,628 | -0.70(-6.06%) |
Oct 02, 2023 | 11.50 | 11.66 | 11.40 | 11.55 | 619,360 | -0.02(-0.17%) |
Sep 29, 2023 | 11.67 | 11.84 | 11.39 | 11.57 | 597,191 | +0.05(+0.43%) |
Sep 28, 2023 | 11.46 | 11.71 | 11.28 | 11.52 | 400,424 | +0.02(+0.17%) |
Sep 27, 2023 | 11.15 | 11.58 | 11.11 | 11.50 | 693,503 | +0.24(+2.13%) |
Sep 26, 2023 | 12.00 | 12.09 | 11.21 | 11.26 | 1,046,768 | -0.77(-6.40%) |
Sep 25, 2023 | 11.88 | 12.06 | 11.97 | 12.03 | 455,341 | +0.04(+0.33%) |
Sep 22, 2023 | 12.22 | 12.32 | 11.98 | 11.99 | 768,985 | -0.01(-0.08%) |
Sep 21, 2023 | 11.79 | 12.01 | 11.52 | 12.00 | 994,033 | +0.13(+1.10%) |
Sep 20, 2023 | 11.82 | 12.11 | 11.71 | 11.87 | 427,905 | +0.12(+1.02%) |
Sep 19, 2023 | 11.58 | 11.79 | 11.37 | 11.75 | 780,612 | +0.12(+1.03%) |
Sep 18, 2023 | 11.37 | 11.72 | 11.34 | 11.63 | 714,809 | +0.18(+1.57%) |
Sep 15, 2023 | 11.57 | 11.58 | 11.27 | 11.45 | 1,579,963 | -0.14(-1.21%) |
Sep 14, 2023 | 11.76 | 11.85 | 11.46 | 11.59 | 604,496 | -0.09(-0.77%) |
Sep 13, 2023 | 12.41 | 12.47 | 11.52 | 11.68 | 782,243 | -0.78(-6.26%) |
Sep 12, 2023 | 12.42 | 12.73 | 12.37 | 12.46 | 512,769 | -0.08(-0.64%) |
Sep 11, 2023 | 12.70 | 12.70 | 12.42 | 12.54 | 653,797 | -0.11(-0.87%) |
Sep 08, 2023 | 12.74 | 12.82 | 12.64 | 12.65 | 647,766 | -0.04(-0.32%) |
Sep 07, 2023 | 12.55 | 12.70 | 12.40 | 12.69 | 453,243 | -0.02(-0.16%) |
Sep 06, 2023 | 12.20 | 12.74 | 12.20 | 12.71 | 500,161 | +0.52(+4.27%) |
Sep 05, 2023 | 12.05 | 12.25 | 11.95 | 12.19 | 489,129 | +0.09(+0.74%) |
Sep 01, 2023 | 11.79 | 12.26 | 11.73 | 12.10 | 725,817 | +0.42(+3.60%) |
Aug 31, 2023 | 11.65 | 11.87 | 11.64 | 11.68 | 653,831 | +0.04(+0.30%) |
Aug 30, 2023 | 11.53 | 11.73 | 11.48 | 11.64 | 302,475 | +0.06(+0.56%) |
Aug 29, 2023 | 11.67 | 11.82 | 11.51 | 11.58 | 300,240 | -0.15(-1.28%) |
Aug 28, 2023 | 11.85 | 11.92 | 11.56 | 11.73 | 407,266 | -0.05(-0.42%) |
Aug 25, 2023 | 11.50 | 11.85 | 11.40 | 11.78 | 426,563 | +0.26(+2.26%) |
Aug 24, 2023 | 11.67 | 11.72 | 11.18 | 11.52 | 350,884 | -0.08(-0.69%) |
Aug 23, 2023 | 11.37 | 11.67 | 11.37 | 11.60 | 631,063 | +0.01(+0.09%) |
Aug 22, 2023 | 11.19 | 11.63 | 11.19 | 11.59 | 262,053 | -0.01(-0.09%) |
Aug 21, 2023 | 11.42 | 11.69 | 11.39 | 11.60 | 290,944 | +0.16(+1.40%) |
Aug 18, 2023 | 11.07 | 11.56 | 11.02 | 11.44 | 816,568 | +0.22(+1.96%) |
Aug 17, 2023 | 11.19 | 11.30 | 11.15 | 11.22 | 460,271 | -0.02(-0.18%) |
Aug 16, 2023 | 11.36 | 11.61 | 11.24 | 11.24 | 364,379 | -0.13(-1.14%) |
Aug 15, 2023 | 11.38 | 11.47 | 11.28 | 11.37 | 365,834 | -0.10(-0.87%) |
Aug 14, 2023 | 11.33 | 11.53 | 11.27 | 11.47 | 328,771 | +0.12(+1.06%) |
Aug 11, 2023 | 10.98 | 11.57 | 10.97 | 11.35 | 428,993 | +0.30(+2.71%) |
Aug 10, 2023 | 11.45 | 11.48 | 10.76 | 11.05 | 699,613 | -0.36(-3.16%) |
Aug 09, 2023 | 11.14 | 11.60 | 10.94 | 11.41 | 954,146 | +0.72(+6.74%) |
Aug 08, 2023 | 10.56 | 10.84 | 10.35 | 10.69 | 659,886 | -0.07(-0.65%) |
Aug 07, 2023 | 11.09 | 11.21 | 10.47 | 10.76 | 880,220 | -0.61(-5.36%) |
Aug 04, 2023 | 11.46 | 11.57 | 11.14 | 11.37 | 268,978 | -0.04(-0.35%) |
Aug 03, 2023 | 11.13 | 11.50 | 11.01 | 11.41 | 518,890 | +0.12(+1.06%) |
Aug 02, 2023 | 11.38 | 11.45 | 11.06 | 11.29 | 409,075 | -0.28(-2.42%) |