Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.89 | 11.02 | 10.85 | 11.00 | 116,519 | +0.16(+1.48%) |
Oct 30, 2023 | 10.84 | 10.86 | 10.78 | 10.84 | 43,262 | +0.06(+0.53%) |
Oct 27, 2023 | 10.78 | 10.78 | 10.71 | 10.78 | 62,762 | +0.04(+0.35%) |
Oct 26, 2023 | 10.79 | 10.87 | 10.73 | 10.74 | 64,283 | -0.04(-0.35%) |
Oct 25, 2023 | 10.92 | 10.95 | 10.72 | 10.78 | 132,346 | -0.19(-1.72%) |
Oct 24, 2023 | 10.95 | 11.04 | 10.88 | 10.97 | 103,897 | +0.07(+0.61%) |
Oct 23, 2023 | 10.84 | 10.92 | 10.84 | 10.90 | 99,644 | +0.03(+0.26%) |
Oct 20, 2023 | 11.11 | 11.11 | 10.87 | 10.87 | 77,308 | -0.20(-1.81%) |
Oct 19, 2023 | 11.27 | 11.27 | 11.02 | 11.08 | 90,879 | -0.14(-1.25%) |
Oct 18, 2023 | 11.35 | 11.35 | 11.16 | 11.22 | 79,894 | -0.11(-0.99%) |
Oct 17, 2023 | 11.26 | 11.37 | 11.22 | 11.33 | 115,083 | +0.02(+0.17%) |
Oct 16, 2023 | 11.45 | 11.45 | 11.23 | 11.31 | 107,502 | -0.07(-0.58%) |
Oct 13, 2023 | 11.46 | 11.54 | 11.33 | 11.37 | 100,778 | -0.10(-0.90%) |
Oct 12, 2023 | 11.52 | 11.56 | 11.43 | 11.48 | 110,864 | -0.02(-0.16%) |
Oct 11, 2023 | 11.50 | 11.54 | 11.43 | 11.50 | 104,656 | -0.01(-0.08%) |
Oct 10, 2023 | 11.39 | 11.51 | 11.29 | 11.51 | 91,322 | +0.07(+0.57%) |
Oct 09, 2023 | 11.27 | 11.48 | 11.26 | 11.44 | 99,056 | +0.08(+0.74%) |
Oct 06, 2023 | 11.14 | 11.38 | 11.10 | 11.36 | 83,520 | +0.21(+1.84%) |
Oct 05, 2023 | 11.14 | 11.20 | 11.07 | 11.15 | 67,188 | +0.05(+0.42%) |
Oct 04, 2023 | 11.02 | 11.13 | 10.97 | 11.10 | 90,102 | +0.14(+1.28%) |
Oct 03, 2023 | 11.12 | 11.13 | 10.88 | 10.96 | 139,019 | -0.16(-1.43%) |
Oct 02, 2023 | 11.33 | 11.38 | 11.08 | 11.12 | 137,732 | -0.21(-1.82%) |
Sep 29, 2023 | 11.43 | 11.46 | 11.33 | 11.33 | 168,912 | -0.02(-0.16%) |
Sep 28, 2023 | 11.35 | 11.36 | 11.28 | 11.35 | 46,365 | +0.03(+0.25%) |
Sep 27, 2023 | 11.31 | 11.34 | 11.24 | 11.32 | 75,404 | +0.07(+0.58%) |
Sep 26, 2023 | 11.37 | 11.43 | 11.24 | 11.25 | 65,558 | -0.13(-1.15%) |
Sep 25, 2023 | 11.32 | 11.44 | 11.38 | 11.38 | 46,069 | -0.03(-0.25%) |
Sep 22, 2023 | 11.40 | 11.54 | 11.37 | 11.41 | 57,405 | +0.07(+0.66%) |
Sep 21, 2023 | 11.32 | 11.41 | 11.29 | 11.34 | 45,387 | -0.03(-0.26%) |
Sep 20, 2023 | 11.35 | 11.40 | 11.33 | 11.37 | 41,959 | +0.06(+0.49%) |
Sep 19, 2023 | 11.25 | 11.34 | 11.23 | 11.31 | 54,734 | +0.08(+0.74%) |
Sep 18, 2023 | 11.21 | 11.27 | 11.20 | 11.23 | 32,531 | +0.03(+0.25%) |
Sep 15, 2023 | 11.24 | 11.27 | 11.19 | 11.20 | 119,294 | -0.01(-0.08%) |
Sep 14, 2023 | 11.24 | 11.28 | 11.17 | 11.21 | 85,963 | +0.02(+0.17%) |
Sep 13, 2023 | 11.23 | 11.30 | 11.18 | 11.19 | 72,531 | +0.00(+0.00%) |
Sep 12, 2023 | 11.15 | 11.24 | 11.15 | 11.19 | 71,950 | -0.01(-0.08%) |
Sep 11, 2023 | 11.19 | 11.23 | 11.17 | 11.20 | 51,968 | +0.00(+0.00%) |
Sep 08, 2023 | 11.14 | 11.22 | 11.14 | 11.20 | 90,028 | +0.00(+0.00%) |
Sep 07, 2023 | 11.19 | 11.29 | 11.19 | 11.20 | 77,056 | -0.05(-0.41%) |
Sep 06, 2023 | 11.34 | 11.37 | 11.24 | 11.25 | 85,173 | -0.09(-0.82%) |
Sep 05, 2023 | 11.27 | 11.34 | 11.24 | 11.34 | 84,025 | +0.12(+1.07%) |
Sep 01, 2023 | 11.21 | 11.24 | 11.16 | 11.22 | 41,173 | +0.07(+0.67%) |
Aug 31, 2023 | 11.22 | 11.28 | 11.14 | 11.14 | 116,831 | -0.07(-0.66%) |
Aug 30, 2023 | 11.27 | 11.30 | 11.18 | 11.22 | 64,161 | -0.06(-0.57%) |
Aug 29, 2023 | 11.28 | 11.30 | 11.25 | 11.28 | 57,285 | +0.02(+0.16%) |
Aug 28, 2023 | 11.32 | 11.32 | 11.24 | 11.26 | 67,227 | +0.02(+0.17%) |
Aug 25, 2023 | 11.25 | 11.27 | 11.18 | 11.25 | 52,822 | +0.00(+0.00%) |
Aug 24, 2023 | 11.28 | 11.31 | 11.22 | 11.25 | 61,065 | +0.01(+0.08%) |
Aug 23, 2023 | 11.16 | 11.27 | 11.13 | 11.24 | 48,405 | +0.11(+1.00%) |
Aug 22, 2023 | 11.13 | 11.18 | 11.09 | 11.12 | 37,847 | -0.02(-0.17%) |
Aug 21, 2023 | 11.15 | 11.20 | 11.11 | 11.14 | 50,457 | +0.04(+0.33%) |
Aug 18, 2023 | 10.99 | 11.15 | 10.99 | 11.11 | 57,810 | +0.06(+0.50%) |
Aug 17, 2023 | 11.16 | 11.20 | 11.05 | 11.05 | 55,663 | -0.10(-0.91%) |
Aug 16, 2023 | 11.19 | 11.21 | 11.11 | 11.15 | 80,844 | -0.01(-0.08%) |
Aug 15, 2023 | 11.15 | 11.20 | 11.13 | 11.16 | 53,852 | +0.01(+0.08%) |
Aug 14, 2023 | 11.19 | 11.24 | 11.14 | 11.15 | 49,493 | -0.03(-0.25%) |
Aug 11, 2023 | 11.20 | 11.22 | 11.12 | 11.18 | 59,539 | +0.02(+0.16%) |
Aug 10, 2023 | 11.16 | 11.20 | 11.13 | 11.16 | 79,548 | +0.05(+0.41%) |
Aug 09, 2023 | 11.13 | 11.18 | 11.09 | 11.12 | 75,537 | -0.07(-0.66%) |
Aug 08, 2023 | 11.20 | 11.20 | 11.15 | 11.19 | 86,737 | +0.01(+0.08%) |
Aug 07, 2023 | 11.16 | 11.22 | 11.15 | 11.18 | 43,806 | +0.03(+0.25%) |
Aug 04, 2023 | 11.09 | 11.18 | 11.09 | 11.15 | 38,352 | +0.07(+0.66%) |
Aug 03, 2023 | 11.02 | 11.14 | 11.02 | 11.08 | 68,685 | +0.06(+0.50%) |
Aug 02, 2023 | 11.03 | 11.08 | 11.00 | 11.02 | 55,199 | -0.05(-0.41%) |