Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.46 | 10.60 | 10.38 | 10.43 | 441,625 | +0.05(+0.48%) |
Oct 30, 2023 | 10.36 | 10.57 | 10.28 | 10.38 | 570,794 | +0.12(+1.17%) |
Oct 27, 2023 | 10.55 | 10.61 | 10.21 | 10.26 | 635,167 | -0.29(-2.75%) |
Oct 26, 2023 | 10.70 | 10.86 | 10.51 | 10.55 | 509,811 | -0.08(-0.75%) |
Oct 25, 2023 | 10.52 | 10.73 | 10.41 | 10.63 | 716,636 | +0.13(+1.24%) |
Oct 24, 2023 | 10.40 | 10.59 | 10.40 | 10.50 | 603,446 | +0.14(+1.35%) |
Oct 23, 2023 | 10.32 | 10.59 | 10.24 | 10.36 | 674,487 | -0.05(-0.48%) |
Oct 20, 2023 | 10.45 | 10.59 | 10.39 | 10.41 | 733,525 | +0.01(+0.10%) |
Oct 19, 2023 | 10.34 | 10.49 | 10.32 | 10.40 | 718,524 | +0.10(+0.97%) |
Oct 18, 2023 | 10.24 | 10.45 | 10.23 | 10.30 | 843,500 | +0.05(+0.49%) |
Oct 17, 2023 | 9.910 | 10.27 | 9.910 | 10.25 | 660,901 | +0.27(+2.71%) |
Oct 16, 2023 | 9.990 | 10.12 | 9.840 | 9.980 | 706,969 | +0.07(+0.71%) |
Oct 13, 2023 | 9.710 | 9.910 | 9.655 | 9.910 | 814,959 | +0.24(+2.48%) |
Oct 12, 2023 | 9.870 | 9.935 | 9.580 | 9.670 | 866,854 | -0.23(-2.32%) |
Oct 11, 2023 | 10.06 | 10.12 | 9.805 | 9.900 | 757,529 | -0.13(-1.30%) |
Oct 10, 2023 | 9.870 | 10.04 | 9.840 | 10.03 | 696,298 | +0.16(+1.62%) |
Oct 09, 2023 | 9.600 | 9.890 | 9.540 | 9.870 | 930,793 | +0.28(+2.92%) |
Oct 06, 2023 | 9.530 | 9.720 | 9.320 | 9.590 | 1,533,873 | +0.04(+0.42%) |
Oct 05, 2023 | 9.760 | 9.910 | 9.550 | 9.550 | 758,194 | -0.23(-2.35%) |
Oct 04, 2023 | 10.02 | 10.17 | 9.720 | 9.780 | 808,312 | -0.26(-2.59%) |
Oct 03, 2023 | 9.810 | 10.12 | 9.810 | 10.04 | 1,004,324 | +0.12(+1.21%) |
Oct 02, 2023 | 10.26 | 10.32 | 9.801 | 9.920 | 1,706,304 | -0.34(-3.31%) |
Sep 29, 2023 | 11.15 | 11.17 | 10.24 | 10.26 | 2,115,356 | -0.86(-7.73%) |
Sep 28, 2023 | 11.50 | 11.58 | 10.63 | 11.12 | 2,949,262 | -0.61(-5.20%) |
Sep 27, 2023 | 11.84 | 11.88 | 11.59 | 11.73 | 881,529 | -0.07(-0.59%) |
Sep 26, 2023 | 11.83 | 11.92 | 11.75 | 11.80 | 614,602 | -0.06(-0.51%) |
Sep 25, 2023 | 11.92 | 12.00 | 11.85 | 11.86 | 848,234 | -0.16(-1.33%) |
Sep 22, 2023 | 12.05 | 12.14 | 11.98 | 12.02 | 598,126 | +0.02(+0.17%) |
Sep 21, 2023 | 12.18 | 12.18 | 11.99 | 12.00 | 577,119 | -0.19(-1.56%) |
Sep 20, 2023 | 12.19 | 12.28 | 12.11 | 12.19 | 385,881 | +0.08(+0.66%) |
Sep 19, 2023 | 12.08 | 12.22 | 12.04 | 12.11 | 681,950 | -0.01(-0.08%) |
Sep 18, 2023 | 11.79 | 12.16 | 11.69 | 12.12 | 865,364 | +0.28(+2.36%) |
Sep 15, 2023 | 11.98 | 12.09 | 11.81 | 11.84 | 706,550 | -0.17(-1.42%) |
Sep 14, 2023 | 11.54 | 12.04 | 11.51 | 12.01 | 604,949 | +0.49(+4.25%) |
Sep 13, 2023 | 11.33 | 11.61 | 11.31 | 11.52 | 454,265 | +0.20(+1.77%) |
Sep 12, 2023 | 11.40 | 11.44 | 11.22 | 11.32 | 536,884 | -0.06(-0.53%) |
Sep 11, 2023 | 11.58 | 11.63 | 11.36 | 11.38 | 469,884 | -0.21(-1.81%) |
Sep 08, 2023 | 11.68 | 11.68 | 11.57 | 11.59 | 265,834 | -0.08(-0.69%) |
Sep 07, 2023 | 11.74 | 11.81 | 11.62 | 11.67 | 385,591 | -0.09(-0.77%) |
Sep 06, 2023 | 11.92 | 11.96 | 11.75 | 11.76 | 438,037 | -0.09(-0.76%) |
Sep 05, 2023 | 12.04 | 12.13 | 11.58 | 11.85 | 962,101 | -0.37(-3.03%) |
Sep 01, 2023 | 12.52 | 12.56 | 12.17 | 12.22 | 537,205 | -0.22(-1.77%) |
Aug 31, 2023 | 12.76 | 12.81 | 12.42 | 12.44 | 367,703 | -0.38(-2.96%) |
Aug 30, 2023 | 12.78 | 12.84 | 12.63 | 12.82 | 341,037 | -0.02(-0.16%) |
Aug 29, 2023 | 12.75 | 12.89 | 12.69 | 12.84 | 349,254 | +0.10(+0.78%) |
Aug 28, 2023 | 12.65 | 12.77 | 12.62 | 12.74 | 515,045 | +0.11(+0.87%) |
Aug 25, 2023 | 12.55 | 12.63 | 12.40 | 12.63 | 632,732 | +0.09(+0.72%) |
Aug 24, 2023 | 12.44 | 12.57 | 12.44 | 12.54 | 290,799 | +0.04(+0.32%) |
Aug 23, 2023 | 12.36 | 12.53 | 12.31 | 12.50 | 305,214 | +0.19(+1.54%) |
Aug 22, 2023 | 12.49 | 12.60 | 12.28 | 12.31 | 691,432 | -0.23(-1.83%) |
Aug 21, 2023 | 12.59 | 12.61 | 12.46 | 12.54 | 254,905 | -0.08(-0.63%) |
Aug 18, 2023 | 12.63 | 12.71 | 12.53 | 12.62 | 309,712 | -0.05(-0.39%) |
Aug 17, 2023 | 12.54 | 12.75 | 12.52 | 12.67 | 419,769 | +0.11(+0.88%) |
Aug 16, 2023 | 12.62 | 12.69 | 12.53 | 12.56 | 402,300 | -0.07(-0.55%) |
Aug 15, 2023 | 12.78 | 12.78 | 12.60 | 12.63 | 362,682 | -0.20(-1.56%) |
Aug 14, 2023 | 12.80 | 12.89 | 12.69 | 12.83 | 501,785 | +0.03(+0.23%) |
Aug 11, 2023 | 12.64 | 12.81 | 12.54 | 12.80 | 648,890 | +0.16(+1.27%) |
Aug 10, 2023 | 12.43 | 12.64 | 12.43 | 12.64 | 647,452 | +0.26(+2.10%) |
Aug 09, 2023 | 12.49 | 12.51 | 12.29 | 12.38 | 783,799 | -0.08(-0.64%) |
Aug 08, 2023 | 12.70 | 12.67 | 12.41 | 12.46 | 628,358 | -0.32(-2.50%) |
Aug 07, 2023 | 12.70 | 12.82 | 12.62 | 12.78 | 369,012 | +0.06(+0.47%) |
Aug 04, 2023 | 12.61 | 12.93 | 12.57 | 12.72 | 444,079 | +0.13(+1.03%) |
Aug 03, 2023 | 12.45 | 12.63 | 12.40 | 12.59 | 441,446 | +0.12(+0.96%) |
Aug 02, 2023 | 12.39 | 12.59 | 12.35 | 12.47 | 575,103 | +0.01(+0.08%) |