Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.53 | 11.57 | 11.40 | 11.53 | 494,365 | +0.46(+4.16%) |
Oct 30, 2023 | 11.09 | 11.16 | 11.04 | 11.07 | 251,446 | +0.15(+1.37%) |
Oct 27, 2023 | 11.01 | 11.07 | 10.87 | 10.92 | 368,693 | +0.12(+1.11%) |
Oct 26, 2023 | 10.84 | 10.91 | 10.78 | 10.80 | 408,550 | +0.12(+1.12%) |
Oct 25, 2023 | 10.73 | 10.79 | 10.66 | 10.68 | 371,126 | -0.16(-1.48%) |
Oct 24, 2023 | 10.83 | 10.89 | 10.77 | 10.84 | 539,674 | +0.00(+0.00%) |
Oct 23, 2023 | 10.69 | 10.92 | 10.69 | 10.84 | 233,503 | +0.02(+0.18%) |
Oct 20, 2023 | 10.84 | 10.89 | 10.81 | 10.82 | 170,747 | -0.05(-0.46%) |
Oct 19, 2023 | 10.97 | 10.99 | 10.84 | 10.87 | 254,279 | -0.10(-0.91%) |
Oct 18, 2023 | 11.06 | 11.06 | 10.93 | 10.97 | 150,862 | -0.23(-2.05%) |
Oct 17, 2023 | 11.02 | 11.28 | 11.00 | 11.20 | 293,371 | -0.01(-0.12%) |
Oct 16, 2023 | 11.23 | 11.24 | 11.17 | 11.21 | 335,087 | +0.19(+1.76%) |
Oct 13, 2023 | 11.07 | 11.11 | 10.97 | 11.02 | 108,226 | -0.03(-0.27%) |
Oct 12, 2023 | 11.16 | 11.19 | 11.00 | 11.05 | 143,970 | -0.22(-1.95%) |
Oct 11, 2023 | 11.20 | 11.29 | 11.19 | 11.27 | 244,032 | +0.11(+0.99%) |
Oct 10, 2023 | 11.05 | 11.20 | 11.05 | 11.16 | 324,821 | +0.32(+3.00%) |
Oct 09, 2023 | 10.75 | 10.85 | 10.74 | 10.84 | 156,009 | -0.21(-1.95%) |
Oct 06, 2023 | 10.92 | 11.09 | 10.86 | 11.05 | 214,958 | +0.14(+1.28%) |
Oct 05, 2023 | 10.89 | 10.92 | 10.84 | 10.91 | 155,781 | -0.08(-0.73%) |
Oct 04, 2023 | 10.98 | 11.03 | 10.85 | 10.99 | 217,278 | +0.10(+0.92%) |
Oct 03, 2023 | 10.88 | 10.93 | 10.84 | 10.89 | 197,872 | -0.03(-0.27%) |
Oct 02, 2023 | 11.10 | 11.10 | 10.90 | 10.92 | 216,125 | -0.36(-3.19%) |
Sep 29, 2023 | 11.40 | 11.44 | 11.25 | 11.28 | 107,207 | +0.07(+0.62%) |
Sep 28, 2023 | 11.10 | 11.28 | 11.09 | 11.21 | 312,689 | +0.15(+1.39%) |
Sep 27, 2023 | 11.05 | 11.08 | 10.98 | 11.06 | 238,080 | +0.03(+0.24%) |
Sep 26, 2023 | 11.15 | 11.18 | 11.02 | 11.03 | 349,703 | -0.25(-2.22%) |
Sep 25, 2023 | 11.23 | 11.30 | 11.27 | 11.28 | 198,871 | -0.10(-0.88%) |
Sep 22, 2023 | 11.47 | 11.51 | 11.37 | 11.38 | 153,768 | -0.10(-0.87%) |
Sep 21, 2023 | 11.51 | 11.62 | 11.41 | 11.48 | 162,224 | -0.55(-4.57%) |
Sep 20, 2023 | 12.10 | 12.22 | 12.03 | 12.03 | 108,189 | +0.01(+0.08%) |
Sep 19, 2023 | 12.11 | 12.12 | 12.00 | 12.02 | 186,961 | -0.02(-0.12%) |
Sep 18, 2023 | 12.14 | 12.14 | 12.01 | 12.04 | 98,078 | -0.21(-1.76%) |
Sep 15, 2023 | 12.18 | 12.31 | 12.18 | 12.25 | 148,208 | +0.25(+2.08%) |
Sep 14, 2023 | 11.93 | 12.02 | 11.93 | 12.00 | 146,734 | +0.18(+1.52%) |
Sep 13, 2023 | 11.95 | 11.98 | 11.79 | 11.82 | 83,644 | -0.02(-0.17%) |
Sep 12, 2023 | 11.82 | 11.87 | 11.80 | 11.84 | 166,978 | -0.22(-1.82%) |
Sep 11, 2023 | 11.98 | 12.08 | 11.96 | 12.06 | 125,575 | +0.21(+1.82%) |
Sep 08, 2023 | 11.87 | 11.96 | 11.83 | 11.85 | 133,193 | -0.19(-1.62%) |
Sep 07, 2023 | 12.13 | 12.13 | 11.95 | 12.04 | 118,071 | -0.19(-1.55%) |
Sep 06, 2023 | 12.21 | 12.35 | 12.17 | 12.23 | 89,289 | +0.01(+0.08%) |
Sep 05, 2023 | 12.43 | 12.43 | 12.22 | 12.22 | 101,976 | -0.37(-2.94%) |
Sep 01, 2023 | 12.74 | 12.76 | 12.57 | 12.59 | 86,987 | -0.03(-0.24%) |
Aug 31, 2023 | 12.67 | 12.70 | 12.59 | 12.62 | 110,111 | +0.05(+0.37%) |
Aug 30, 2023 | 12.57 | 12.65 | 12.55 | 12.57 | 102,211 | +0.07(+0.59%) |
Aug 29, 2023 | 12.29 | 12.51 | 12.26 | 12.50 | 140,867 | +0.27(+2.21%) |
Aug 28, 2023 | 12.19 | 12.25 | 12.17 | 12.23 | 98,021 | +0.07(+0.53%) |
Aug 25, 2023 | 12.17 | 12.24 | 12.08 | 12.16 | 77,302 | +0.03(+0.29%) |
Aug 24, 2023 | 12.19 | 12.21 | 12.12 | 12.13 | 114,683 | -0.23(-1.86%) |
Aug 23, 2023 | 12.31 | 12.36 | 12.27 | 12.36 | 88,877 | -0.02(-0.12%) |
Aug 22, 2023 | 12.44 | 12.48 | 12.36 | 12.38 | 144,779 | -0.07(-0.60%) |
Aug 21, 2023 | 12.42 | 12.46 | 12.35 | 12.45 | 137,779 | +0.09(+0.73%) |
Aug 18, 2023 | 12.24 | 12.39 | 12.20 | 12.36 | 185,320 | +0.03(+0.24%) |
Aug 17, 2023 | 12.41 | 12.45 | 12.30 | 12.33 | 99,561 | -0.01(-0.08%) |
Aug 16, 2023 | 12.42 | 12.47 | 12.32 | 12.34 | 106,545 | -0.03(-0.24%) |
Aug 15, 2023 | 12.50 | 12.50 | 12.37 | 12.37 | 136,966 | -0.25(-1.98%) |
Aug 14, 2023 | 12.59 | 12.66 | 12.50 | 12.62 | 80,824 | -0.15(-1.17%) |
Aug 11, 2023 | 12.78 | 12.83 | 12.76 | 12.77 | 53,256 | -0.14(-1.12%) |
Aug 10, 2023 | 12.93 | 13.07 | 12.90 | 12.91 | 121,788 | +0.15(+1.21%) |
Aug 09, 2023 | 12.82 | 12.85 | 12.72 | 12.76 | 144,180 | +0.00(+0.04%) |
Aug 08, 2023 | 12.66 | 12.76 | 12.62 | 12.76 | 169,068 | -0.18(-1.43%) |
Aug 07, 2023 | 12.89 | 12.94 | 12.82 | 12.94 | 164,159 | +0.13(+1.02%) |
Aug 04, 2023 | 12.82 | 12.99 | 12.80 | 12.81 | 129,322 | -0.04(-0.32%) |
Aug 03, 2023 | 12.86 | 12.89 | 12.72 | 12.85 | 832,135 | -0.06(-0.46%) |
Aug 02, 2023 | 13.10 | 13.13 | 12.90 | 12.91 | 791,203 | -0.40(-3.01%) |