Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.63 | 10.66 | 10.53 | 10.55 | 41,362 | -0.08(-0.72%) |
Oct 30, 2023 | 10.51 | 10.70 | 10.51 | 10.63 | 47,810 | +0.09(+0.82%) |
Oct 27, 2023 | 10.59 | 10.69 | 10.53 | 10.54 | 28,836 | -0.06(-0.54%) |
Oct 26, 2023 | 10.68 | 10.75 | 10.60 | 10.60 | 30,547 | -0.06(-0.54%) |
Oct 25, 2023 | 10.64 | 10.82 | 10.60 | 10.66 | 77,878 | +0.04(+0.36%) |
Oct 24, 2023 | 10.73 | 10.74 | 10.59 | 10.62 | 32,945 | -0.02(-0.18%) |
Oct 23, 2023 | 10.51 | 10.68 | 10.48 | 10.64 | 51,642 | +0.18(+1.75%) |
Oct 20, 2023 | 10.73 | 10.74 | 10.46 | 10.46 | 50,069 | -0.33(-3.03%) |
Oct 19, 2023 | 10.76 | 10.89 | 10.58 | 10.78 | 65,122 | +0.06(+0.54%) |
Oct 18, 2023 | 10.55 | 10.87 | 10.53 | 10.73 | 60,918 | +0.13(+1.27%) |
Oct 17, 2023 | 10.39 | 10.60 | 10.35 | 10.59 | 56,473 | +0.15(+1.47%) |
Oct 16, 2023 | 10.46 | 10.55 | 10.35 | 10.44 | 83,431 | -0.06(-0.55%) |
Oct 13, 2023 | 10.37 | 10.57 | 10.35 | 10.50 | 47,209 | +0.12(+1.20%) |
Oct 12, 2023 | 10.42 | 10.43 | 10.29 | 10.37 | 25,474 | -0.04(-0.37%) |
Oct 11, 2023 | 10.43 | 10.53 | 10.40 | 10.41 | 24,157 | +0.00(+0.00%) |
Oct 10, 2023 | 10.39 | 10.63 | 10.37 | 10.41 | 37,293 | -0.04(-0.37%) |
Oct 09, 2023 | 10.40 | 10.63 | 10.26 | 10.45 | 114,951 | -0.25(-2.33%) |
Oct 06, 2023 | 10.64 | 10.79 | 10.56 | 10.70 | 46,279 | -0.02(-0.18%) |
Oct 05, 2023 | 10.65 | 10.90 | 10.46 | 10.72 | 125,042 | +0.11(+1.00%) |
Oct 04, 2023 | 10.32 | 10.66 | 10.32 | 10.61 | 61,621 | +0.00(+0.00%) |
Oct 03, 2023 | 10.99 | 11.00 | 10.56 | 10.61 | 86,889 | -0.37(-3.41%) |
Oct 02, 2023 | 10.80 | 11.07 | 10.80 | 10.99 | 64,228 | +0.15(+1.42%) |
Sep 29, 2023 | 11.01 | 11.07 | 10.77 | 10.83 | 48,644 | -0.18(-1.66%) |
Sep 28, 2023 | 11.03 | 11.25 | 11.00 | 11.01 | 27,944 | -0.01(-0.09%) |
Sep 27, 2023 | 11.07 | 11.28 | 10.94 | 11.02 | 25,286 | -0.11(-0.95%) |
Sep 26, 2023 | 11.23 | 11.31 | 11.07 | 11.13 | 24,425 | +0.00(+0.00%) |
Sep 25, 2023 | 11.43 | 11.28 | 11.11 | 11.13 | 92,793 | -0.26(-2.28%) |
Sep 22, 2023 | 11.09 | 11.49 | 11.09 | 11.39 | 94,135 | +0.29(+2.59%) |
Sep 21, 2023 | 10.97 | 11.14 | 10.90 | 11.10 | 27,249 | +0.09(+0.79%) |
Sep 20, 2023 | 11.23 | 11.23 | 10.89 | 11.01 | 28,169 | -0.10(-0.86%) |
Sep 19, 2023 | 10.82 | 11.24 | 10.81 | 11.11 | 68,159 | +0.30(+2.75%) |
Sep 18, 2023 | 10.75 | 10.82 | 10.64 | 10.81 | 59,259 | -0.01(-0.09%) |
Sep 15, 2023 | 10.83 | 11.23 | 10.81 | 10.82 | 116,023 | -0.01(-0.09%) |
Sep 14, 2023 | 10.49 | 10.83 | 10.47 | 10.83 | 68,341 | +0.36(+3.39%) |
Sep 13, 2023 | 10.63 | 10.63 | 10.46 | 10.48 | 70,060 | -0.09(-0.82%) |
Sep 12, 2023 | 10.50 | 10.68 | 10.47 | 10.56 | 97,174 | +0.10(+0.92%) |
Sep 11, 2023 | 10.69 | 10.71 | 10.44 | 10.47 | 112,034 | -0.12(-1.09%) |
Sep 08, 2023 | 10.26 | 10.76 | 10.26 | 10.58 | 119,127 | +0.30(+2.89%) |
Sep 07, 2023 | 10.29 | 10.38 | 10.18 | 10.29 | 289,553 | +0.06(+0.56%) |
Sep 06, 2023 | 10.29 | 10.43 | 10.23 | 10.23 | 79,727 | -0.05(-0.47%) |
Sep 05, 2023 | 10.22 | 10.44 | 10.18 | 10.28 | 263,611 | +0.10(+0.94%) |
Sep 01, 2023 | 10.24 | 10.30 | 10.17 | 10.18 | 127,469 | +0.02(+0.19%) |
Aug 31, 2023 | 10.21 | 10.24 | 10.11 | 10.16 | 32,843 | -0.02(-0.19%) |
Aug 30, 2023 | 10.12 | 10.24 | 10.11 | 10.18 | 81,263 | +0.09(+0.86%) |
Aug 29, 2023 | 10.16 | 10.22 | 10.09 | 10.09 | 29,234 | -0.03(-0.28%) |
Aug 28, 2023 | 10.23 | 10.28 | 10.11 | 10.12 | 125,661 | -0.05(-0.47%) |
Aug 25, 2023 | 10.31 | 10.36 | 9.767 | 10.17 | 173,495 | -0.11(-1.03%) |
Aug 24, 2023 | 10.26 | 10.32 | 10.17 | 10.28 | 58,673 | +0.01(+0.09%) |
Aug 23, 2023 | 10.16 | 10.36 | 10.16 | 10.27 | 69,549 | +0.06(+0.56%) |
Aug 22, 2023 | 10.17 | 10.27 | 10.05 | 10.21 | 185,744 | +0.10(+0.95%) |
Aug 21, 2023 | 10.01 | 10.21 | 10.01 | 10.11 | 147,861 | +0.11(+1.05%) |
Aug 18, 2023 | 10.07 | 10.19 | 9.920 | 10.01 | 100,037 | -0.07(-0.67%) |
Aug 17, 2023 | 9.987 | 10.16 | 9.900 | 10.07 | 60,261 | +0.17(+1.74%) |
Aug 16, 2023 | 9.661 | 10.07 | 9.661 | 9.901 | 139,049 | +0.47(+4.98%) |
Aug 15, 2023 | 9.450 | 9.527 | 9.378 | 9.431 | 35,915 | -0.04(-0.41%) |
Aug 14, 2023 | 9.153 | 9.536 | 8.951 | 9.469 | 73,778 | +0.23(+2.49%) |
Aug 11, 2023 | 9.402 | 9.546 | 9.239 | 9.239 | 28,460 | -0.23(-2.43%) |
Aug 10, 2023 | 9.556 | 9.575 | 9.373 | 9.469 | 25,520 | +0.08(+0.82%) |
Aug 09, 2023 | 9.546 | 9.726 | 9.354 | 9.393 | 106,566 | -0.16(-1.71%) |
Aug 08, 2023 | 9.412 | 9.652 | 9.359 | 9.556 | 206,281 | +0.17(+1.84%) |
Aug 07, 2023 | 9.489 | 9.565 | 9.210 | 9.383 | 68,920 | -0.04(-0.41%) |
Aug 04, 2023 | 9.412 | 9.450 | 9.287 | 9.421 | 67,565 | +0.07(+0.72%) |
Aug 03, 2023 | 9.268 | 9.441 | 9.239 | 9.354 | 37,924 | +0.14(+1.56%) |
Aug 02, 2023 | 9.431 | 9.441 | 9.114 | 9.210 | 55,329 | -0.18(-1.94%) |