Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.66 | 10.75 | 10.61 | 10.70 | 256,349 | +0.09(+0.89%) |
Oct 30, 2023 | 10.52 | 10.62 | 10.51 | 10.60 | 378,132 | +0.09(+0.81%) |
Oct 27, 2023 | 10.58 | 10.65 | 10.48 | 10.52 | 248,331 | -0.02(-0.18%) |
Oct 26, 2023 | 10.70 | 10.70 | 10.53 | 10.53 | 461,630 | -0.19(-1.77%) |
Oct 25, 2023 | 10.92 | 10.92 | 10.72 | 10.72 | 275,495 | -0.23(-2.08%) |
Oct 24, 2023 | 11.00 | 11.02 | 10.92 | 10.95 | 231,228 | +0.08(+0.70%) |
Oct 23, 2023 | 10.90 | 10.98 | 10.80 | 10.88 | 297,021 | -0.05(-0.43%) |
Oct 20, 2023 | 11.08 | 11.08 | 10.92 | 10.92 | 274,748 | -0.13(-1.16%) |
Oct 19, 2023 | 11.10 | 11.22 | 11.05 | 11.05 | 219,449 | -0.06(-0.51%) |
Oct 18, 2023 | 11.17 | 11.22 | 11.11 | 11.11 | 168,594 | -0.14(-1.25%) |
Oct 17, 2023 | 11.17 | 11.28 | 11.15 | 11.25 | 268,106 | -0.01(-0.08%) |
Oct 16, 2023 | 11.30 | 11.33 | 11.25 | 11.26 | 210,080 | -0.01(-0.08%) |
Oct 13, 2023 | 11.30 | 11.37 | 11.26 | 11.27 | 222,968 | -0.02(-0.17%) |
Oct 12, 2023 | 11.32 | 11.36 | 11.23 | 11.29 | 148,633 | +0.00(+0.00%) |
Oct 11, 2023 | 11.31 | 11.34 | 11.25 | 11.29 | 292,211 | -0.03(-0.25%) |
Oct 10, 2023 | 11.35 | 11.41 | 11.29 | 11.31 | 255,984 | -0.01(-0.08%) |
Oct 09, 2023 | 11.27 | 11.32 | 11.19 | 11.32 | 187,352 | +0.08(+0.75%) |
Oct 06, 2023 | 11.18 | 11.29 | 11.05 | 11.24 | 346,936 | +0.06(+0.51%) |
Oct 05, 2023 | 11.18 | 11.18 | 11.06 | 11.18 | 169,544 | +0.00(+0.00%) |
Oct 04, 2023 | 11.08 | 11.22 | 11.08 | 11.18 | 251,408 | +0.07(+0.59%) |
Oct 03, 2023 | 11.24 | 11.26 | 11.10 | 11.12 | 335,220 | -0.19(-1.66%) |
Oct 02, 2023 | 11.24 | 11.32 | 11.22 | 11.30 | 375,116 | +0.05(+0.42%) |
Sep 29, 2023 | 11.29 | 11.37 | 11.17 | 11.26 | 574,031 | +0.04(+0.34%) |
Sep 28, 2023 | 11.12 | 11.25 | 11.10 | 11.22 | 289,417 | +0.04(+0.34%) |
Sep 27, 2023 | 11.20 | 11.27 | 11.11 | 11.18 | 272,684 | -0.01(-0.08%) |
Sep 26, 2023 | 11.38 | 11.42 | 11.14 | 11.19 | 394,977 | -0.24(-2.14%) |
Sep 25, 2023 | 11.40 | 11.44 | 11.40 | 11.44 | 174,060 | -0.01(-0.08%) |
Sep 22, 2023 | 11.46 | 11.58 | 11.43 | 11.45 | 279,734 | +0.01(+0.08%) |
Sep 21, 2023 | 11.55 | 11.57 | 11.43 | 11.44 | 215,669 | -0.15(-1.26%) |
Sep 20, 2023 | 11.70 | 11.71 | 11.58 | 11.58 | 210,057 | -0.07(-0.64%) |
Sep 19, 2023 | 11.59 | 11.66 | 11.55 | 11.66 | 204,922 | +0.09(+0.81%) |
Sep 18, 2023 | 11.54 | 11.63 | 11.54 | 11.56 | 197,888 | -0.01(-0.08%) |
Sep 15, 2023 | 11.65 | 11.70 | 11.56 | 11.57 | 261,462 | -0.12(-1.04%) |
Sep 14, 2023 | 11.78 | 11.78 | 11.61 | 11.69 | 232,954 | +0.01(+0.08%) |
Sep 13, 2023 | 11.71 | 11.78 | 11.63 | 11.69 | 228,789 | -0.02(-0.16%) |
Sep 12, 2023 | 11.79 | 11.82 | 11.67 | 11.70 | 176,689 | -0.09(-0.79%) |
Sep 11, 2023 | 11.84 | 11.85 | 11.76 | 11.80 | 149,659 | +0.01(+0.08%) |
Sep 08, 2023 | 11.74 | 11.85 | 11.74 | 11.79 | 149,510 | +0.02(+0.16%) |
Sep 07, 2023 | 11.79 | 11.83 | 11.76 | 11.77 | 191,375 | -0.05(-0.40%) |
Sep 06, 2023 | 11.89 | 11.92 | 11.82 | 11.82 | 236,733 | -0.08(-0.71%) |
Sep 05, 2023 | 11.88 | 11.97 | 11.88 | 11.90 | 206,917 | -0.03(-0.23%) |
Sep 01, 2023 | 11.96 | 11.96 | 11.89 | 11.93 | 168,420 | +0.06(+0.47%) |
Aug 31, 2023 | 11.93 | 11.94 | 11.84 | 11.87 | 290,256 | +0.02(+0.16%) |
Aug 30, 2023 | 11.82 | 11.87 | 11.80 | 11.85 | 116,963 | +0.08(+0.71%) |
Aug 29, 2023 | 11.71 | 11.79 | 11.70 | 11.77 | 159,446 | +0.11(+0.96%) |
Aug 28, 2023 | 11.62 | 11.72 | 11.62 | 11.66 | 197,951 | +0.06(+0.48%) |
Aug 25, 2023 | 11.68 | 11.72 | 11.58 | 11.60 | 404,904 | -0.07(-0.56%) |
Aug 24, 2023 | 11.91 | 11.91 | 11.67 | 11.67 | 147,901 | -0.17(-1.42%) |
Aug 23, 2023 | 11.85 | 11.90 | 11.82 | 11.83 | 238,893 | +0.05(+0.40%) |
Aug 22, 2023 | 11.97 | 11.97 | 11.78 | 11.79 | 255,353 | -0.13(-1.10%) |
Aug 21, 2023 | 11.85 | 11.98 | 11.83 | 11.92 | 215,957 | +0.14(+1.15%) |
Aug 18, 2023 | 11.79 | 11.85 | 11.77 | 11.78 | 227,970 | -0.04(-0.31%) |
Aug 17, 2023 | 12.01 | 12.03 | 11.82 | 11.82 | 181,978 | -0.17(-1.39%) |
Aug 16, 2023 | 12.04 | 12.09 | 11.99 | 11.99 | 289,143 | -0.06(-0.54%) |
Aug 15, 2023 | 12.14 | 12.14 | 12.04 | 12.05 | 123,864 | -0.08(-0.69%) |
Aug 14, 2023 | 12.16 | 12.16 | 12.10 | 12.14 | 134,562 | +0.00(+0.00%) |
Aug 11, 2023 | 12.14 | 12.17 | 12.11 | 12.14 | 126,807 | +0.00(+0.00%) |
Aug 10, 2023 | 12.14 | 12.20 | 12.07 | 12.14 | 137,942 | +0.05(+0.38%) |
Aug 09, 2023 | 12.18 | 12.18 | 12.06 | 12.09 | 223,133 | -0.02(-0.15%) |
Aug 08, 2023 | 12.12 | 12.13 | 12.02 | 12.11 | 131,148 | -0.02(-0.15%) |
Aug 07, 2023 | 12.05 | 12.13 | 12.02 | 12.13 | 246,646 | +0.10(+0.85%) |
Aug 04, 2023 | 12.15 | 12.17 | 12.01 | 12.02 | 288,969 | -0.06(-0.46%) |
Aug 03, 2023 | 12.10 | 12.13 | 12.00 | 12.08 | 214,914 | -0.06(-0.53%) |
Aug 02, 2023 | 12.23 | 12.23 | 12.13 | 12.14 | 214,607 | -0.13(-1.06%) |