Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.03 | 11.12 | 10.94 | 11.02 | 419,389 | -0.04(-0.36%) |
Oct 30, 2023 | 10.99 | 11.17 | 10.71 | 11.06 | 677,029 | +0.21(+1.94%) |
Oct 27, 2023 | 10.92 | 10.99 | 10.76 | 10.85 | 568,250 | -0.06(-0.55%) |
Oct 26, 2023 | 10.96 | 11.07 | 10.81 | 10.91 | 589,652 | -0.02(-0.18%) |
Oct 25, 2023 | 11.03 | 11.16 | 10.89 | 10.93 | 466,058 | -0.16(-1.44%) |
Oct 24, 2023 | 11.40 | 11.43 | 11.09 | 11.09 | 456,597 | -0.18(-1.60%) |
Oct 23, 2023 | 11.30 | 11.44 | 11.21 | 11.27 | 576,224 | -0.12(-1.05%) |
Oct 20, 2023 | 11.75 | 11.80 | 11.31 | 11.39 | 675,025 | -0.34(-2.90%) |
Oct 19, 2023 | 11.77 | 11.90 | 11.65 | 11.73 | 636,122 | -0.10(-0.85%) |
Oct 18, 2023 | 11.99 | 11.99 | 11.80 | 11.83 | 328,806 | -0.31(-2.55%) |
Oct 17, 2023 | 11.99 | 12.22 | 11.99 | 12.14 | 431,965 | +0.10(+0.83%) |
Oct 16, 2023 | 11.91 | 12.06 | 11.83 | 12.04 | 322,210 | +0.24(+2.03%) |
Oct 13, 2023 | 11.90 | 11.96 | 11.75 | 11.80 | 501,953 | -0.01(-0.08%) |
Oct 12, 2023 | 12.00 | 12.01 | 11.71 | 11.81 | 283,063 | -0.09(-0.76%) |
Oct 11, 2023 | 11.94 | 12.03 | 11.83 | 11.90 | 326,989 | -0.06(-0.50%) |
Oct 10, 2023 | 11.76 | 12.06 | 11.76 | 11.96 | 445,309 | +0.20(+1.70%) |
Oct 09, 2023 | 11.53 | 11.85 | 11.53 | 11.76 | 308,921 | +0.28(+2.44%) |
Oct 06, 2023 | 11.48 | 11.66 | 11.31 | 11.48 | 449,532 | +0.00(+0.00%) |
Oct 05, 2023 | 11.49 | 11.73 | 11.47 | 11.48 | 667,311 | -0.14(-1.20%) |
Oct 04, 2023 | 11.41 | 11.65 | 11.38 | 11.62 | 625,182 | +0.12(+1.04%) |
Oct 03, 2023 | 11.46 | 11.58 | 11.35 | 11.50 | 535,281 | -0.02(-0.17%) |
Oct 02, 2023 | 11.86 | 11.86 | 11.49 | 11.52 | 1,095,813 | -0.35(-2.95%) |
Sep 29, 2023 | 12.30 | 12.30 | 11.86 | 11.87 | 550,727 | -0.43(-3.50%) |
Sep 28, 2023 | 12.37 | 12.66 | 12.20 | 12.30 | 963,959 | +0.18(+1.49%) |
Sep 27, 2023 | 11.79 | 12.20 | 11.79 | 12.12 | 674,429 | +0.45(+3.86%) |
Sep 26, 2023 | 11.73 | 11.89 | 11.63 | 11.67 | 467,604 | -0.12(-1.02%) |
Sep 25, 2023 | 11.40 | 11.80 | 11.68 | 11.79 | 563,272 | +0.33(+2.88%) |
Sep 22, 2023 | 11.34 | 11.56 | 11.30 | 11.46 | 567,109 | +0.10(+0.88%) |
Sep 21, 2023 | 11.49 | 11.53 | 11.30 | 11.36 | 512,173 | -0.12(-1.05%) |
Sep 20, 2023 | 11.62 | 11.73 | 11.48 | 11.48 | 376,694 | -0.07(-0.61%) |
Sep 19, 2023 | 11.70 | 11.81 | 11.49 | 11.55 | 345,522 | -0.12(-1.03%) |
Sep 18, 2023 | 11.62 | 11.73 | 11.55 | 11.67 | 424,229 | +0.14(+1.21%) |
Sep 15, 2023 | 11.73 | 11.86 | 11.44 | 11.53 | 3,578,814 | -0.18(-1.54%) |
Sep 14, 2023 | 11.49 | 11.72 | 11.48 | 11.71 | 715,941 | +0.40(+3.54%) |
Sep 13, 2023 | 11.45 | 11.45 | 11.18 | 11.31 | 546,442 | -0.11(-0.96%) |
Sep 12, 2023 | 11.43 | 11.54 | 11.38 | 11.42 | 532,857 | +0.04(+0.35%) |
Sep 11, 2023 | 11.36 | 11.52 | 11.35 | 11.38 | 559,965 | +0.08(+0.71%) |
Sep 08, 2023 | 11.36 | 11.54 | 11.29 | 11.30 | 623,578 | -0.08(-0.70%) |
Sep 07, 2023 | 11.44 | 11.56 | 11.31 | 11.38 | 616,475 | -0.12(-1.04%) |
Sep 06, 2023 | 11.41 | 11.59 | 11.30 | 11.50 | 506,296 | +0.15(+1.32%) |
Sep 05, 2023 | 11.61 | 11.67 | 11.16 | 11.35 | 1,114,044 | -0.50(-4.22%) |
Sep 01, 2023 | 11.16 | 11.90 | 11.05 | 11.85 | 806,322 | +0.68(+6.09%) |
Aug 31, 2023 | 11.14 | 11.18 | 11.05 | 11.17 | 861,219 | +0.06(+0.54%) |
Aug 30, 2023 | 11.09 | 11.19 | 11.04 | 11.11 | 474,699 | -0.01(-0.09%) |
Aug 29, 2023 | 11.10 | 11.18 | 10.97 | 11.12 | 315,066 | +0.05(+0.45%) |
Aug 28, 2023 | 11.00 | 11.18 | 10.95 | 11.07 | 356,768 | +0.13(+1.19%) |
Aug 25, 2023 | 11.13 | 11.19 | 10.89 | 10.94 | 341,806 | -0.10(-0.91%) |
Aug 24, 2023 | 10.99 | 11.21 | 10.91 | 11.04 | 344,444 | -0.04(-0.36%) |
Aug 23, 2023 | 10.94 | 11.12 | 10.82 | 11.08 | 380,729 | +0.11(+1.00%) |
Aug 22, 2023 | 11.16 | 11.23 | 10.95 | 10.97 | 380,942 | -0.10(-0.90%) |
Aug 21, 2023 | 11.20 | 11.29 | 10.95 | 11.07 | 616,652 | -0.14(-1.25%) |
Aug 18, 2023 | 11.04 | 11.28 | 11.00 | 11.21 | 629,966 | -0.01(-0.09%) |
Aug 17, 2023 | 11.18 | 11.31 | 11.11 | 11.22 | 725,734 | +0.17(+1.54%) |
Aug 16, 2023 | 10.66 | 11.25 | 10.66 | 11.05 | 1,633,201 | +0.33(+3.08%) |
Aug 15, 2023 | 10.73 | 10.76 | 10.57 | 10.72 | 396,802 | -0.15(-1.38%) |
Aug 14, 2023 | 10.78 | 10.88 | 10.71 | 10.87 | 608,774 | -0.07(-0.64%) |
Aug 11, 2023 | 10.85 | 11.11 | 10.85 | 10.94 | 706,408 | +0.04(+0.37%) |
Aug 10, 2023 | 10.66 | 10.91 | 10.66 | 10.90 | 758,830 | +0.37(+3.51%) |
Aug 09, 2023 | 10.76 | 10.79 | 10.46 | 10.53 | 938,318 | -0.22(-2.05%) |
Aug 08, 2023 | 10.81 | 10.81 | 10.45 | 10.75 | 842,274 | -0.27(-2.45%) |
Aug 07, 2023 | 10.77 | 11.09 | 10.77 | 11.02 | 619,059 | +0.26(+2.42%) |
Aug 04, 2023 | 10.44 | 10.92 | 10.44 | 10.76 | 805,321 | +0.31(+2.97%) |
Aug 03, 2023 | 10.29 | 10.51 | 10.03 | 10.45 | 936,438 | -0.05(-0.48%) |
Aug 02, 2023 | 10.91 | 10.91 | 9.870 | 10.50 | 1,112,061 | -1.11(-9.56%) |