Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.34 | 11.36 | 11.30 | 11.31 | 902,445 | +0.05(+0.42%) |
Oct 30, 2023 | 11.25 | 11.33 | 11.20 | 11.26 | 694,672 | +0.17(+1.52%) |
Oct 27, 2023 | 11.22 | 11.26 | 11.07 | 11.09 | 821,693 | -0.10(-0.92%) |
Oct 26, 2023 | 11.19 | 11.26 | 11.14 | 11.19 | 901,823 | -0.02(-0.17%) |
Oct 25, 2023 | 11.25 | 11.32 | 11.21 | 11.21 | 477,760 | -0.14(-1.24%) |
Oct 24, 2023 | 11.27 | 11.41 | 11.27 | 11.35 | 1,236,576 | +0.09(+0.83%) |
Oct 23, 2023 | 11.30 | 11.34 | 11.25 | 11.26 | 783,725 | -0.07(-0.58%) |
Oct 20, 2023 | 11.35 | 11.40 | 11.32 | 11.33 | 495,366 | -0.09(-0.82%) |
Oct 19, 2023 | 11.45 | 11.48 | 11.37 | 11.42 | 869,968 | -0.09(-0.81%) |
Oct 18, 2023 | 11.54 | 11.59 | 11.48 | 11.51 | 1,161,030 | +0.02(+0.16%) |
Oct 17, 2023 | 11.54 | 11.58 | 11.48 | 11.49 | 983,939 | +0.01(+0.08%) |
Oct 16, 2023 | 11.41 | 11.49 | 11.39 | 11.48 | 602,282 | +0.25(+2.25%) |
Oct 13, 2023 | 11.30 | 11.36 | 11.20 | 11.23 | 1,037,987 | -0.17(-1.48%) |
Oct 12, 2023 | 11.73 | 11.73 | 11.40 | 11.40 | 1,503,205 | -0.37(-3.18%) |
Oct 11, 2023 | 11.78 | 11.82 | 11.74 | 11.78 | 2,265,625 | +0.03(+0.24%) |
Oct 10, 2023 | 11.75 | 11.77 | 11.70 | 11.75 | 617,681 | +0.15(+1.29%) |
Oct 09, 2023 | 11.47 | 11.61 | 11.46 | 11.60 | 1,381,047 | +0.06(+0.49%) |
Oct 06, 2023 | 11.41 | 11.56 | 11.37 | 11.54 | 1,364,575 | +0.12(+1.06%) |
Oct 05, 2023 | 11.41 | 11.47 | 11.32 | 11.42 | 1,360,579 | -0.07(-0.57%) |
Oct 04, 2023 | 11.53 | 11.54 | 11.42 | 11.48 | 1,207,741 | -0.08(-0.73%) |
Oct 03, 2023 | 11.72 | 11.72 | 11.55 | 11.57 | 1,287,665 | -0.21(-1.75%) |
Oct 02, 2023 | 11.92 | 11.92 | 11.74 | 11.78 | 795,060 | -0.22(-1.87%) |
Sep 29, 2023 | 12.09 | 12.16 | 11.98 | 12.00 | 2,634,325 | -0.01(-0.08%) |
Sep 28, 2023 | 11.70 | 12.02 | 11.69 | 12.01 | 1,202,538 | +0.31(+2.64%) |
Sep 27, 2023 | 11.53 | 11.71 | 11.52 | 11.70 | 1,083,578 | +0.26(+2.29%) |
Sep 26, 2023 | 11.45 | 11.51 | 11.44 | 11.44 | 932,231 | -0.15(-1.29%) |
Sep 25, 2023 | 11.52 | 11.59 | 11.55 | 11.59 | 916,144 | +0.06(+0.49%) |
Sep 22, 2023 | 11.57 | 11.60 | 11.49 | 11.53 | 1,185,616 | +0.07(+0.57%) |
Sep 21, 2023 | 11.46 | 11.52 | 11.44 | 11.47 | 799,952 | -0.20(-1.68%) |
Sep 20, 2023 | 11.65 | 11.77 | 11.64 | 11.66 | 750,318 | +0.19(+1.63%) |
Sep 19, 2023 | 11.47 | 11.50 | 11.39 | 11.48 | 754,536 | -0.04(-0.33%) |
Sep 18, 2023 | 11.49 | 11.52 | 11.42 | 11.51 | 461,343 | -0.05(-0.40%) |
Sep 15, 2023 | 11.61 | 11.64 | 11.54 | 11.56 | 1,042,711 | +0.14(+1.23%) |
Sep 14, 2023 | 11.36 | 11.44 | 11.35 | 11.42 | 639,281 | +0.28(+2.52%) |
Sep 13, 2023 | 11.10 | 11.18 | 11.06 | 11.14 | 938,745 | +0.07(+0.68%) |
Sep 12, 2023 | 11.01 | 11.09 | 10.98 | 11.06 | 1,002,873 | -0.01(-0.08%) |
Sep 11, 2023 | 11.10 | 11.12 | 11.01 | 11.07 | 820,311 | -0.27(-2.39%) |
Sep 08, 2023 | 11.36 | 11.41 | 11.32 | 11.34 | 426,857 | +0.10(+0.92%) |
Sep 07, 2023 | 11.26 | 11.29 | 11.20 | 11.24 | 644,163 | -0.08(-0.74%) |
Sep 06, 2023 | 11.36 | 11.40 | 11.32 | 11.33 | 729,124 | -0.16(-1.39%) |
Sep 05, 2023 | 11.47 | 11.50 | 11.42 | 11.48 | 606,095 | -0.15(-1.29%) |
Sep 01, 2023 | 11.75 | 11.76 | 11.63 | 11.63 | 486,483 | -0.10(-0.88%) |
Aug 31, 2023 | 11.76 | 11.77 | 11.71 | 11.74 | 792,838 | -0.05(-0.40%) |
Aug 30, 2023 | 11.86 | 11.86 | 11.74 | 11.78 | 856,315 | -0.24(-2.02%) |
Aug 29, 2023 | 11.87 | 12.04 | 11.84 | 12.03 | 999,389 | +0.12(+1.02%) |
Aug 28, 2023 | 11.80 | 11.91 | 11.80 | 11.91 | 482,759 | +0.13(+1.11%) |
Aug 25, 2023 | 11.74 | 11.78 | 11.68 | 11.78 | 578,833 | +0.07(+0.56%) |
Aug 24, 2023 | 11.66 | 11.74 | 11.62 | 11.71 | 783,606 | +0.13(+1.13%) |
Aug 23, 2023 | 11.48 | 11.60 | 11.47 | 11.58 | 522,816 | +0.16(+1.39%) |
Aug 22, 2023 | 11.47 | 11.54 | 11.39 | 11.42 | 1,313,232 | -0.05(-0.41%) |
Aug 21, 2023 | 11.48 | 11.51 | 11.40 | 11.47 | 1,026,138 | +0.03(+0.25%) |
Aug 18, 2023 | 11.38 | 11.48 | 11.38 | 11.44 | 938,023 | +0.05(+0.41%) |
Aug 17, 2023 | 11.47 | 11.47 | 11.37 | 11.39 | 1,428,196 | -0.02(-0.16%) |
Aug 16, 2023 | 11.43 | 11.46 | 11.39 | 11.41 | 1,096,129 | -0.05(-0.41%) |
Aug 15, 2023 | 11.42 | 11.51 | 11.42 | 11.46 | 599,283 | -0.02(-0.16%) |
Aug 14, 2023 | 11.46 | 11.48 | 11.37 | 11.48 | 785,402 | -0.07(-0.65%) |
Aug 11, 2023 | 11.54 | 11.56 | 11.47 | 11.55 | 809,106 | -0.07(-0.56%) |
Aug 10, 2023 | 11.56 | 11.65 | 11.53 | 11.62 | 942,606 | +0.07(+0.57%) |
Aug 09, 2023 | 11.45 | 11.58 | 11.43 | 11.55 | 1,032,359 | +0.00(+0.00%) |
Aug 08, 2023 | 11.41 | 11.55 | 11.34 | 11.55 | 1,031,103 | -0.08(-0.72%) |
Aug 07, 2023 | 11.45 | 11.71 | 11.44 | 11.63 | 771,129 | +0.60(+5.43%) |
Aug 04, 2023 | 11.03 | 11.12 | 11.01 | 11.04 | 809,777 | +0.06(+0.51%) |
Aug 03, 2023 | 10.99 | 11.01 | 10.92 | 10.98 | 561,400 | -0.07(-0.68%) |
Aug 02, 2023 | 11.16 | 11.16 | 11.02 | 11.05 | 533,394 | -0.23(-2.07%) |