Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.77 | 10.96 | 10.50 | 10.91 | 77,779 | +0.01(+0.09%) |
Oct 30, 2023 | 10.90 | 11.07 | 10.73 | 10.90 | 53,674 | +0.16(+1.49%) |
Oct 27, 2023 | 11.26 | 11.26 | 10.60 | 10.74 | 47,875 | -0.54(-4.79%) |
Oct 26, 2023 | 11.25 | 11.38 | 11.07 | 11.28 | 59,220 | +0.06(+0.53%) |
Oct 25, 2023 | 10.97 | 11.33 | 10.92 | 11.22 | 59,429 | +0.16(+1.45%) |
Oct 24, 2023 | 12.12 | 12.12 | 10.93 | 11.06 | 87,414 | -0.76(-6.43%) |
Oct 23, 2023 | 12.01 | 12.08 | 11.80 | 11.82 | 51,560 | +0.01(+0.08%) |
Oct 20, 2023 | 12.05 | 12.08 | 11.77 | 11.81 | 66,164 | -0.12(-1.01%) |
Oct 19, 2023 | 12.30 | 12.33 | 11.83 | 11.93 | 133,575 | -0.34(-2.77%) |
Oct 18, 2023 | 12.32 | 12.42 | 12.19 | 12.27 | 39,271 | -0.09(-0.73%) |
Oct 17, 2023 | 12.37 | 12.60 | 12.28 | 12.36 | 82,631 | -0.05(-0.40%) |
Oct 16, 2023 | 12.23 | 12.51 | 12.17 | 12.41 | 36,367 | +0.34(+2.82%) |
Oct 13, 2023 | 12.16 | 12.16 | 11.94 | 12.07 | 29,189 | -0.10(-0.82%) |
Oct 12, 2023 | 12.47 | 12.47 | 12.02 | 12.17 | 36,482 | -0.35(-2.80%) |
Oct 11, 2023 | 12.68 | 12.68 | 12.37 | 12.52 | 31,161 | -0.12(-0.95%) |
Oct 10, 2023 | 12.70 | 13.09 | 12.61 | 12.64 | 51,697 | -0.11(-0.86%) |
Oct 09, 2023 | 12.61 | 12.80 | 12.34 | 12.75 | 38,028 | +0.16(+1.27%) |
Oct 06, 2023 | 12.50 | 12.81 | 12.42 | 12.59 | 74,769 | +0.01(+0.08%) |
Oct 05, 2023 | 12.77 | 12.99 | 12.53 | 12.58 | 65,078 | -0.18(-1.41%) |
Oct 04, 2023 | 12.67 | 12.91 | 12.65 | 12.76 | 42,380 | +0.10(+0.79%) |
Oct 03, 2023 | 12.72 | 12.75 | 12.53 | 12.66 | 47,747 | -0.04(-0.31%) |
Oct 02, 2023 | 12.93 | 13.03 | 12.65 | 12.70 | 43,006 | -0.31(-2.38%) |
Sep 29, 2023 | 13.12 | 13.31 | 12.95 | 13.01 | 52,622 | -0.13(-0.99%) |
Sep 28, 2023 | 13.13 | 13.26 | 13.02 | 13.14 | 33,880 | -0.02(-0.15%) |
Sep 27, 2023 | 13.13 | 13.21 | 12.90 | 13.16 | 37,629 | +0.07(+0.53%) |
Sep 26, 2023 | 13.12 | 13.18 | 12.94 | 13.09 | 27,741 | -0.08(-0.61%) |
Sep 25, 2023 | 12.98 | 13.19 | 13.05 | 13.17 | 35,907 | -0.06(-0.45%) |
Sep 22, 2023 | 13.10 | 13.50 | 12.98 | 13.23 | 68,967 | +0.23(+1.77%) |
Sep 21, 2023 | 12.52 | 13.13 | 12.52 | 13.00 | 116,548 | +0.37(+2.93%) |
Sep 20, 2023 | 13.16 | 13.29 | 12.60 | 12.63 | 75,714 | -0.52(-3.95%) |
Sep 19, 2023 | 13.04 | 13.34 | 13.00 | 13.15 | 45,277 | +0.08(+0.61%) |
Sep 18, 2023 | 13.00 | 13.20 | 12.72 | 13.07 | 72,685 | -0.16(-1.21%) |
Sep 15, 2023 | 13.66 | 13.66 | 13.13 | 13.23 | 119,813 | -0.41(-3.01%) |
Sep 14, 2023 | 13.40 | 13.68 | 13.36 | 13.64 | 29,573 | +0.29(+2.17%) |
Sep 13, 2023 | 13.40 | 13.55 | 13.34 | 13.35 | 35,046 | -0.04(-0.30%) |
Sep 12, 2023 | 13.43 | 13.47 | 13.32 | 13.39 | 23,292 | -0.09(-0.67%) |
Sep 11, 2023 | 13.49 | 13.59 | 13.30 | 13.48 | 57,311 | -0.16(-1.17%) |
Sep 08, 2023 | 14.16 | 14.16 | 13.63 | 13.64 | 44,340 | -0.49(-3.47%) |
Sep 07, 2023 | 13.94 | 14.40 | 13.77 | 14.13 | 76,970 | +0.20(+1.44%) |
Sep 06, 2023 | 13.49 | 14.08 | 13.40 | 13.93 | 69,212 | +0.03(+0.22%) |
Sep 05, 2023 | 13.91 | 13.98 | 13.70 | 13.90 | 49,623 | -0.24(-1.70%) |
Sep 01, 2023 | 14.16 | 14.34 | 14.10 | 14.14 | 41,241 | +0.05(+0.35%) |
Aug 31, 2023 | 14.36 | 14.51 | 14.07 | 14.09 | 39,087 | -0.32(-2.22%) |
Aug 30, 2023 | 14.22 | 14.61 | 14.22 | 14.41 | 41,229 | +0.12(+0.84%) |
Aug 29, 2023 | 13.77 | 14.35 | 13.76 | 14.29 | 42,618 | +0.51(+3.70%) |
Aug 28, 2023 | 13.99 | 14.01 | 13.71 | 13.78 | 44,063 | -0.22(-1.57%) |
Aug 25, 2023 | 14.04 | 14.21 | 13.86 | 14.00 | 34,761 | -0.03(-0.21%) |
Aug 24, 2023 | 13.32 | 14.53 | 13.32 | 14.03 | 64,386 | +0.02(+0.14%) |
Aug 23, 2023 | 13.69 | 14.35 | 13.60 | 14.01 | 63,707 | +0.41(+3.01%) |
Aug 22, 2023 | 13.90 | 13.90 | 13.40 | 13.60 | 59,944 | -0.26(-1.88%) |
Aug 21, 2023 | 14.42 | 14.42 | 13.68 | 13.86 | 51,207 | -0.59(-4.08%) |
Aug 18, 2023 | 14.68 | 14.77 | 14.36 | 14.45 | 47,205 | -0.25(-1.70%) |
Aug 17, 2023 | 14.48 | 14.74 | 14.45 | 14.70 | 47,357 | +0.23(+1.59%) |
Aug 16, 2023 | 14.93 | 15.04 | 14.44 | 14.47 | 44,114 | -0.44(-2.95%) |
Aug 15, 2023 | 14.75 | 14.94 | 14.59 | 14.91 | 52,275 | +0.14(+0.95%) |
Aug 14, 2023 | 14.50 | 14.77 | 14.39 | 14.77 | 36,878 | +0.25(+1.72%) |
Aug 11, 2023 | 14.34 | 14.55 | 14.21 | 14.52 | 58,796 | +0.18(+1.26%) |
Aug 10, 2023 | 14.35 | 14.44 | 14.17 | 14.34 | 45,801 | -0.02(-0.14%) |
Aug 09, 2023 | 14.65 | 14.71 | 14.25 | 14.36 | 34,554 | -0.30(-2.05%) |
Aug 08, 2023 | 14.63 | 14.74 | 14.52 | 14.66 | 40,891 | -0.04(-0.27%) |
Aug 07, 2023 | 14.56 | 15.02 | 14.56 | 14.70 | 42,579 | +0.14(+0.96%) |
Aug 04, 2023 | 15.03 | 15.17 | 14.54 | 14.56 | 42,358 | -0.47(-3.13%) |
Aug 03, 2023 | 14.84 | 15.05 | 14.65 | 15.03 | 51,196 | +0.15(+1.01%) |
Aug 02, 2023 | 14.97 | 15.16 | 14.86 | 14.88 | 53,558 | -0.16(-1.06%) |