Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.07 | 12.27 | 11.97 | 12.00 | 270,978 | +0.02(+0.15%) |
Oct 30, 2023 | 11.90 | 12.02 | 11.76 | 11.98 | 187,953 | +0.17(+1.44%) |
Oct 27, 2023 | 11.90 | 11.99 | 11.75 | 11.81 | 175,538 | -0.05(-0.45%) |
Oct 26, 2023 | 11.67 | 11.89 | 11.64 | 11.87 | 196,245 | +0.31(+2.71%) |
Oct 25, 2023 | 11.55 | 11.78 | 11.50 | 11.55 | 219,435 | -0.01(-0.08%) |
Oct 24, 2023 | 11.38 | 11.64 | 11.34 | 11.56 | 266,715 | +0.59(+5.39%) |
Oct 23, 2023 | 11.06 | 11.12 | 10.97 | 10.97 | 87,553 | -0.12(-1.05%) |
Oct 20, 2023 | 11.13 | 11.20 | 11.06 | 11.09 | 89,466 | -0.09(-0.80%) |
Oct 19, 2023 | 11.24 | 11.33 | 11.17 | 11.18 | 75,445 | -0.08(-0.72%) |
Oct 18, 2023 | 11.35 | 11.44 | 11.26 | 11.26 | 118,776 | -0.13(-1.17%) |
Oct 17, 2023 | 11.35 | 11.40 | 11.29 | 11.39 | 122,412 | +0.04(+0.39%) |
Oct 16, 2023 | 11.21 | 11.43 | 11.27 | 11.35 | 156,836 | +0.14(+1.27%) |
Oct 13, 2023 | 11.26 | 11.33 | 11.21 | 11.21 | 80,380 | -0.01(-0.08%) |
Oct 12, 2023 | 11.35 | 11.35 | 11.18 | 11.21 | 138,061 | -0.09(-0.79%) |
Oct 11, 2023 | 11.24 | 11.33 | 11.22 | 11.30 | 123,192 | +0.11(+0.95%) |
Oct 10, 2023 | 11.33 | 11.38 | 11.20 | 11.20 | 89,620 | -0.09(-0.79%) |
Oct 09, 2023 | 11.20 | 11.34 | 11.16 | 11.29 | 78,143 | +0.06(+0.56%) |
Oct 06, 2023 | 11.14 | 11.29 | 11.13 | 11.22 | 84,587 | +0.06(+0.56%) |
Oct 05, 2023 | 11.13 | 11.21 | 11.06 | 11.16 | 119,575 | +0.05(+0.48%) |
Oct 04, 2023 | 11.10 | 11.16 | 10.97 | 11.11 | 107,196 | +0.01(+0.08%) |
Oct 03, 2023 | 11.21 | 11.23 | 10.81 | 11.10 | 232,137 | -0.18(-1.58%) |
Oct 02, 2023 | 11.34 | 11.41 | 11.22 | 11.28 | 167,651 | -0.06(-0.55%) |
Sep 29, 2023 | 11.46 | 11.49 | 11.32 | 11.34 | 138,518 | -0.04(-0.39%) |
Sep 28, 2023 | 11.27 | 11.47 | 11.27 | 11.38 | 76,157 | +0.08(+0.71%) |
Sep 27, 2023 | 11.24 | 11.38 | 11.24 | 11.30 | 68,436 | +0.07(+0.63%) |
Sep 26, 2023 | 11.29 | 11.34 | 11.20 | 11.23 | 77,535 | -0.12(-1.10%) |
Sep 25, 2023 | 11.28 | 11.38 | 11.34 | 11.36 | 62,941 | +0.02(+0.16%) |
Sep 22, 2023 | 11.32 | 11.44 | 11.29 | 11.34 | 64,632 | +0.05(+0.47%) |
Sep 21, 2023 | 11.37 | 11.42 | 11.28 | 11.29 | 111,682 | -0.15(-1.32%) |
Sep 20, 2023 | 11.50 | 11.54 | 11.42 | 11.44 | 96,863 | -0.04(-0.39%) |
Sep 19, 2023 | 11.52 | 11.62 | 11.46 | 11.48 | 113,549 | -0.01(-0.08%) |
Sep 18, 2023 | 11.49 | 11.59 | 11.48 | 11.49 | 110,122 | +0.01(+0.08%) |
Sep 15, 2023 | 11.59 | 11.59 | 11.43 | 11.48 | 151,648 | +0.01(+0.08%) |
Sep 14, 2023 | 11.44 | 11.50 | 11.41 | 11.47 | 50,775 | +0.11(+0.93%) |
Sep 13, 2023 | 11.32 | 11.49 | 11.32 | 11.37 | 103,522 | +0.06(+0.55%) |
Sep 12, 2023 | 11.26 | 11.32 | 11.24 | 11.30 | 80,306 | +0.09(+0.79%) |
Sep 11, 2023 | 11.23 | 11.28 | 11.19 | 11.22 | 86,102 | +0.04(+0.32%) |
Sep 08, 2023 | 11.15 | 11.23 | 11.10 | 11.18 | 96,747 | +0.06(+0.56%) |
Sep 07, 2023 | 11.07 | 11.23 | 11.07 | 11.12 | 78,013 | -0.03(-0.24%) |
Sep 06, 2023 | 11.32 | 11.34 | 11.11 | 11.15 | 148,903 | -0.18(-1.56%) |
Sep 05, 2023 | 11.44 | 11.45 | 11.29 | 11.32 | 182,716 | -0.07(-0.62%) |
Sep 01, 2023 | 11.29 | 11.41 | 11.29 | 11.39 | 147,312 | +0.12(+1.09%) |
Aug 31, 2023 | 11.30 | 11.39 | 11.24 | 11.27 | 143,565 | +0.04(+0.39%) |
Aug 30, 2023 | 11.23 | 11.30 | 11.21 | 11.23 | 70,628 | +0.05(+0.47%) |
Aug 29, 2023 | 11.13 | 11.20 | 11.04 | 11.17 | 99,655 | +0.08(+0.71%) |
Aug 28, 2023 | 11.11 | 11.21 | 11.05 | 11.09 | 111,172 | +0.02(+0.16%) |
Aug 25, 2023 | 11.08 | 11.20 | 11.02 | 11.08 | 114,994 | -0.01(-0.08%) |
Aug 24, 2023 | 11.06 | 11.20 | 11.05 | 11.09 | 107,095 | +0.00(+0.00%) |
Aug 23, 2023 | 10.95 | 11.17 | 10.95 | 11.09 | 135,583 | +0.12(+1.12%) |
Aug 22, 2023 | 11.12 | 11.18 | 10.90 | 10.96 | 208,658 | -0.18(-1.57%) |
Aug 21, 2023 | 11.15 | 11.21 | 11.06 | 11.14 | 140,826 | +0.00(+0.00%) |
Aug 18, 2023 | 11.03 | 11.22 | 11.03 | 11.14 | 130,850 | +0.06(+0.55%) |
Aug 17, 2023 | 11.16 | 11.19 | 11.03 | 11.08 | 128,225 | -0.08(-0.70%) |
Aug 16, 2023 | 11.15 | 11.22 | 11.15 | 11.16 | 70,925 | +0.00(+0.00%) |
Aug 15, 2023 | 11.25 | 11.32 | 11.14 | 11.16 | 120,357 | -0.15(-1.31%) |
Aug 14, 2023 | 11.27 | 11.33 | 11.24 | 11.30 | 106,018 | +0.03(+0.31%) |
Aug 11, 2023 | 11.36 | 11.45 | 11.22 | 11.27 | 292,393 | -0.12(-1.07%) |
Aug 10, 2023 | 11.42 | 11.53 | 11.37 | 11.39 | 87,284 | -0.04(-0.38%) |
Aug 09, 2023 | 11.58 | 11.68 | 11.39 | 11.43 | 157,412 | -0.19(-1.65%) |
Aug 08, 2023 | 11.59 | 11.65 | 11.43 | 11.63 | 108,543 | +0.01(+0.07%) |
Aug 07, 2023 | 11.58 | 11.71 | 11.55 | 11.62 | 88,671 | +0.03(+0.30%) |
Aug 04, 2023 | 11.53 | 11.73 | 11.53 | 11.58 | 61,220 | +0.08(+0.68%) |
Aug 03, 2023 | 11.72 | 11.84 | 11.46 | 11.50 | 125,599 | -0.22(-1.86%) |
Aug 02, 2023 | 11.77 | 11.83 | 11.61 | 11.72 | 159,822 | -0.08(-0.66%) |