Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.25 | 11.41 | 11.10 | 11.10 | 8,202 | -0.14(-1.27%) |
Oct 30, 2023 | 11.34 | 11.43 | 11.20 | 11.25 | 13,877 | -0.30(-2.56%) |
Oct 27, 2023 | 11.53 | 11.60 | 11.30 | 11.54 | 158,168 | -0.10(-0.85%) |
Oct 26, 2023 | 11.23 | 11.72 | 11.13 | 11.64 | 25,700 | +0.45(+4.05%) |
Oct 25, 2023 | 10.89 | 11.27 | 10.81 | 11.19 | 17,024 | +0.26(+2.37%) |
Oct 24, 2023 | 11.00 | 11.12 | 10.93 | 10.93 | 21,399 | -0.16(-1.43%) |
Oct 23, 2023 | 11.23 | 11.29 | 10.90 | 11.09 | 26,344 | -0.03(-0.27%) |
Oct 20, 2023 | 10.73 | 11.13 | 10.73 | 11.12 | 25,430 | +0.40(+3.71%) |
Oct 19, 2023 | 10.55 | 10.79 | 10.40 | 10.72 | 14,021 | +0.10(+0.97%) |
Oct 18, 2023 | 10.47 | 10.67 | 10.43 | 10.62 | 35,306 | +0.22(+2.08%) |
Oct 17, 2023 | 10.51 | 10.68 | 10.30 | 10.40 | 41,629 | +0.13(+1.24%) |
Oct 16, 2023 | 10.38 | 10.43 | 10.20 | 10.27 | 14,737 | -0.21(-2.04%) |
Oct 13, 2023 | 10.19 | 10.57 | 10.15 | 10.49 | 22,272 | +0.29(+2.87%) |
Oct 12, 2023 | 10.18 | 10.30 | 10.03 | 10.19 | 13,013 | -0.02(-0.18%) |
Oct 11, 2023 | 10.30 | 10.35 | 10.21 | 10.21 | 5,785 | -0.20(-1.90%) |
Oct 10, 2023 | 10.39 | 10.42 | 10.23 | 10.41 | 39,847 | -0.01(-0.14%) |
Oct 09, 2023 | 10.65 | 10.75 | 10.40 | 10.43 | 30,679 | -0.10(-0.92%) |
Oct 06, 2023 | 11.15 | 11.15 | 10.43 | 10.52 | 30,559 | -0.39(-3.60%) |
Oct 05, 2023 | 10.93 | 11.18 | 10.91 | 10.92 | 15,180 | -0.00(-0.03%) |
Oct 04, 2023 | 11.25 | 11.25 | 10.92 | 10.92 | 15,490 | -0.33(-2.92%) |
Oct 03, 2023 | 10.95 | 11.33 | 10.87 | 11.25 | 22,676 | +0.37(+3.39%) |
Oct 02, 2023 | 11.07 | 11.09 | 10.81 | 10.88 | 10,052 | -0.23(-2.08%) |
Sep 29, 2023 | 10.90 | 11.18 | 10.87 | 11.11 | 13,252 | -0.03(-0.23%) |
Sep 28, 2023 | 11.50 | 11.50 | 11.12 | 11.14 | 18,469 | -0.17(-1.49%) |
Sep 27, 2023 | 11.29 | 11.51 | 11.23 | 11.30 | 13,223 | -0.05(-0.42%) |
Sep 26, 2023 | 11.14 | 11.42 | 11.08 | 11.35 | 29,455 | +0.36(+3.26%) |
Sep 25, 2023 | 11.07 | 11.08 | 10.97 | 10.99 | 133,833 | -0.05(-0.43%) |
Sep 22, 2023 | 10.89 | 11.04 | 10.81 | 11.04 | 8,588 | -0.01(-0.05%) |
Sep 21, 2023 | 11.04 | 11.05 | 10.84 | 11.05 | 34,767 | +0.35(+3.24%) |
Sep 20, 2023 | 10.36 | 10.70 | 10.34 | 10.70 | 7,386 | +0.31(+3.03%) |
Sep 19, 2023 | 10.49 | 10.57 | 10.39 | 10.39 | 20,711 | +0.02(+0.16%) |
Sep 18, 2023 | 10.41 | 10.49 | 10.34 | 10.37 | 12,385 | -0.09(-0.87%) |
Sep 15, 2023 | 10.27 | 10.51 | 10.27 | 10.46 | 24,121 | +0.38(+3.72%) |
Sep 14, 2023 | 10.10 | 10.21 | 10.05 | 10.08 | 9,775 | -0.14(-1.35%) |
Sep 13, 2023 | 10.34 | 10.34 | 10.11 | 10.22 | 45,486 | -0.05(-0.47%) |
Sep 12, 2023 | 10.06 | 10.32 | 10.06 | 10.27 | 12,334 | +0.37(+3.73%) |
Sep 11, 2023 | 9.824 | 10.05 | 9.785 | 9.902 | 7,481 | -0.11(-1.12%) |
Sep 08, 2023 | 10.10 | 10.10 | 9.887 | 10.01 | 12,195 | -0.03(-0.31%) |
Sep 07, 2023 | 10.16 | 10.19 | 9.989 | 10.05 | 24,881 | +0.28(+2.83%) |
Sep 06, 2023 | 9.591 | 9.873 | 9.591 | 9.769 | 12,584 | +0.23(+2.36%) |
Sep 05, 2023 | 9.649 | 9.707 | 9.485 | 9.544 | 7,577 | -0.08(-0.78%) |
Sep 01, 2023 | 9.552 | 9.694 | 9.552 | 9.620 | 7,584 | -0.04(-0.41%) |
Aug 31, 2023 | 9.629 | 9.717 | 9.610 | 9.660 | 3,088 | -0.12(-1.24%) |
Aug 30, 2023 | 9.921 | 9.921 | 9.736 | 9.781 | 9,581 | -0.14(-1.41%) |
Aug 29, 2023 | 10.35 | 10.39 | 9.873 | 9.920 | 11,505 | -0.39(-3.81%) |
Aug 28, 2023 | 10.36 | 10.46 | 10.30 | 10.31 | 13,758 | -0.14(-1.38%) |
Aug 25, 2023 | 10.65 | 10.80 | 10.40 | 10.46 | 10,749 | -0.23(-2.17%) |
Aug 24, 2023 | 9.941 | 10.70 | 9.941 | 10.69 | 23,868 | +0.47(+4.57%) |
Aug 23, 2023 | 10.49 | 10.49 | 10.14 | 10.22 | 57,578 | -0.38(-3.58%) |
Aug 22, 2023 | 10.37 | 10.63 | 10.34 | 10.60 | 20,201 | +0.06(+0.61%) |
Aug 21, 2023 | 10.86 | 10.86 | 10.53 | 10.54 | 11,713 | -0.42(-3.87%) |
Aug 18, 2023 | 11.23 | 11.23 | 10.95 | 10.96 | 17,751 | -0.01(-0.05%) |
Aug 17, 2023 | 10.69 | 11.03 | 10.69 | 10.97 | 8,554 | +0.19(+1.78%) |
Aug 16, 2023 | 10.66 | 10.79 | 10.53 | 10.78 | 11,289 | +0.19(+1.77%) |
Aug 15, 2023 | 10.50 | 10.62 | 10.42 | 10.59 | 8,839 | +0.18(+1.72%) |
Aug 14, 2023 | 10.75 | 10.75 | 10.41 | 10.41 | 29,294 | -0.31(-2.89%) |
Aug 11, 2023 | 10.75 | 10.79 | 10.61 | 10.72 | 29,006 | +0.17(+1.58%) |
Aug 10, 2023 | 10.34 | 10.59 | 10.20 | 10.55 | 31,401 | +0.00(+0.00%) |
Aug 09, 2023 | 10.30 | 10.60 | 10.30 | 10.55 | 29,135 | +0.27(+2.64%) |
Aug 08, 2023 | 10.26 | 10.46 | 10.26 | 10.28 | 5,361 | +0.14(+1.33%) |
Aug 07, 2023 | 10.13 | 10.24 | 10.05 | 10.14 | 15,672 | -0.02(-0.19%) |
Aug 04, 2023 | 9.843 | 10.19 | 9.843 | 10.16 | 16,307 | +0.30(+3.05%) |
Aug 03, 2023 | 9.941 | 9.999 | 9.775 | 9.864 | 37,882 | +0.08(+0.80%) |
Aug 02, 2023 | 9.561 | 9.862 | 9.561 | 9.785 | 40,544 | +0.45(+4.79%) |