Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.38 | 11.73 | 11.38 | 11.73 | 34,002 | +0.63(+5.70%) |
Oct 30, 2023 | 11.03 | 11.12 | 11.02 | 11.10 | 11,775 | -0.17(-1.53%) |
Oct 27, 2023 | 11.43 | 11.49 | 11.24 | 11.27 | 23,114 | -0.15(-1.31%) |
Oct 26, 2023 | 11.17 | 11.44 | 11.16 | 11.42 | 25,878 | +0.20(+1.78%) |
Oct 25, 2023 | 11.13 | 11.22 | 11.07 | 11.22 | 15,425 | +0.14(+1.30%) |
Oct 24, 2023 | 10.94 | 11.08 | 10.91 | 11.08 | 10,734 | +0.09(+0.78%) |
Oct 23, 2023 | 10.95 | 10.99 | 10.86 | 10.99 | 54,507 | +0.02(+0.14%) |
Oct 20, 2023 | 10.97 | 11.02 | 10.90 | 10.97 | 16,258 | -0.12(-1.12%) |
Oct 19, 2023 | 11.31 | 11.34 | 11.03 | 11.10 | 232,241 | -0.24(-2.12%) |
Oct 18, 2023 | 11.46 | 11.46 | 11.30 | 11.34 | 11,379 | +0.01(+0.09%) |
Oct 17, 2023 | 11.37 | 11.37 | 11.25 | 11.33 | 7,522 | -0.13(-1.13%) |
Oct 16, 2023 | 11.45 | 11.50 | 11.36 | 11.46 | 25,168 | -0.22(-1.88%) |
Oct 13, 2023 | 11.71 | 11.72 | 11.62 | 11.68 | 18,901 | -0.16(-1.35%) |
Oct 12, 2023 | 11.75 | 11.84 | 11.69 | 11.84 | 20,364 | -0.01(-0.08%) |
Oct 11, 2023 | 11.60 | 11.90 | 11.50 | 11.85 | 27,720 | +0.03(+0.25%) |
Oct 10, 2023 | 11.71 | 11.82 | 11.62 | 11.82 | 14,908 | +0.13(+1.11%) |
Oct 09, 2023 | 11.66 | 11.78 | 11.66 | 11.69 | 12,984 | +0.05(+0.44%) |
Oct 06, 2023 | 11.46 | 11.74 | 11.42 | 11.64 | 257,371 | +0.28(+2.47%) |
Oct 05, 2023 | 11.03 | 11.42 | 11.03 | 11.36 | 39,000 | +0.41(+3.73%) |
Oct 04, 2023 | 11.06 | 11.10 | 10.89 | 10.95 | 6,106 | +0.06(+0.55%) |
Oct 03, 2023 | 10.78 | 10.92 | 10.78 | 10.89 | 205,183 | +0.21(+1.97%) |
Oct 02, 2023 | 10.76 | 10.76 | 10.67 | 10.68 | 14,231 | -0.20(-1.85%) |
Sep 29, 2023 | 10.79 | 10.99 | 10.79 | 10.88 | 358,399 | -0.01(-0.09%) |
Sep 28, 2023 | 10.81 | 10.94 | 10.80 | 10.89 | 14,549 | +0.14(+1.31%) |
Sep 27, 2023 | 10.72 | 10.82 | 10.72 | 10.75 | 10,229 | +0.07(+0.62%) |
Sep 26, 2023 | 10.72 | 10.79 | 10.62 | 10.68 | 13,383 | -0.17(-1.58%) |
Sep 25, 2023 | 10.81 | 10.86 | 10.85 | 10.86 | 7,579 | +0.07(+0.69%) |
Sep 22, 2023 | 10.76 | 10.78 | 10.70 | 10.78 | 4,977 | +0.05(+0.44%) |
Sep 21, 2023 | 10.81 | 10.82 | 10.70 | 10.73 | 21,576 | -0.09(-0.86%) |
Sep 20, 2023 | 10.82 | 10.87 | 10.79 | 10.83 | 27,297 | -0.17(-1.58%) |
Sep 19, 2023 | 11.04 | 11.08 | 10.94 | 11.00 | 11,196 | +0.03(+0.27%) |
Sep 18, 2023 | 10.83 | 11.00 | 10.81 | 10.97 | 22,192 | +0.14(+1.29%) |
Sep 15, 2023 | 10.94 | 10.94 | 10.80 | 10.83 | 12,952 | -0.16(-1.41%) |
Sep 14, 2023 | 11.10 | 11.12 | 10.97 | 10.99 | 17,648 | -0.04(-0.41%) |
Sep 13, 2023 | 10.98 | 11.03 | 10.90 | 11.03 | 14,222 | -0.07(-0.65%) |
Sep 12, 2023 | 11.02 | 11.17 | 11.00 | 11.10 | 12,480 | +0.14(+1.26%) |
Sep 11, 2023 | 10.89 | 10.98 | 10.89 | 10.96 | 12,178 | -0.02(-0.15%) |
Sep 08, 2023 | 11.00 | 11.02 | 10.96 | 10.98 | 7,715 | +0.06(+0.55%) |
Sep 07, 2023 | 10.89 | 11.00 | 10.83 | 10.92 | 6,145 | -0.04(-0.36%) |
Sep 06, 2023 | 10.85 | 10.96 | 10.85 | 10.96 | 25,886 | -0.05(-0.46%) |
Sep 05, 2023 | 10.93 | 11.02 | 10.93 | 11.01 | 30,066 | -0.21(-1.84%) |
Sep 01, 2023 | 11.36 | 11.45 | 11.22 | 11.22 | 4,839 | -0.14(-1.27%) |
Aug 31, 2023 | 11.35 | 11.49 | 11.29 | 11.36 | 5,943 | -0.05(-0.41%) |
Aug 30, 2023 | 11.20 | 11.41 | 11.20 | 11.41 | 11,905 | +0.29(+2.58%) |
Aug 29, 2023 | 11.20 | 11.20 | 11.02 | 11.12 | 12,388 | -0.16(-1.43%) |
Aug 28, 2023 | 11.62 | 11.62 | 11.22 | 11.28 | 10,523 | -0.11(-0.96%) |
Aug 25, 2023 | 11.17 | 11.43 | 11.16 | 11.39 | 9,641 | +0.17(+1.56%) |
Aug 24, 2023 | 11.09 | 11.36 | 11.06 | 11.22 | 24,632 | +0.03(+0.23%) |
Aug 23, 2023 | 11.33 | 11.33 | 11.16 | 11.19 | 7,260 | -0.15(-1.35%) |
Aug 22, 2023 | 11.46 | 11.46 | 11.28 | 11.34 | 19,701 | -0.14(-1.24%) |
Aug 21, 2023 | 11.54 | 11.58 | 11.48 | 11.48 | 10,013 | -0.01(-0.05%) |
Aug 18, 2023 | 11.44 | 11.51 | 11.39 | 11.49 | 59,944 | -0.08(-0.69%) |
Aug 17, 2023 | 11.58 | 11.64 | 11.55 | 11.57 | 28,208 | +0.01(+0.13%) |
Aug 16, 2023 | 11.58 | 11.63 | 11.54 | 11.56 | 8,539 | -0.16(-1.36%) |
Aug 15, 2023 | 11.70 | 11.74 | 11.58 | 11.71 | 16,381 | -0.15(-1.27%) |
Aug 14, 2023 | 11.90 | 11.91 | 11.83 | 11.87 | 15,500 | +0.01(+0.10%) |
Aug 11, 2023 | 11.69 | 11.85 | 11.65 | 11.85 | 3,614 | +0.15(+1.32%) |
Aug 10, 2023 | 11.86 | 11.89 | 11.65 | 11.70 | 12,019 | -0.28(-2.34%) |
Aug 09, 2023 | 12.05 | 12.05 | 11.83 | 11.98 | 47,047 | +0.39(+3.36%) |
Aug 08, 2023 | 11.32 | 11.59 | 11.32 | 11.59 | 75,203 | +0.19(+1.67%) |
Aug 07, 2023 | 11.30 | 11.41 | 11.30 | 11.40 | 10,627 | +0.34(+3.07%) |
Aug 04, 2023 | 11.10 | 11.11 | 11.06 | 11.06 | 20,431 | +0.05(+0.50%) |
Aug 03, 2023 | 10.97 | 11.06 | 10.97 | 11.01 | 3,139 | +0.08(+0.76%) |
Aug 02, 2023 | 10.93 | 10.95 | 10.88 | 10.92 | 53,298 | -0.19(-1.69%) |