Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.39 | 11.72 | 11.05 | 11.59 | 28,867 | +0.14(+1.20%) |
Oct 30, 2023 | 11.55 | 11.71 | 11.22 | 11.46 | 26,697 | +0.07(+0.61%) |
Oct 27, 2023 | 11.34 | 11.55 | 11.04 | 11.39 | 29,649 | +0.09(+0.79%) |
Oct 26, 2023 | 11.30 | 11.59 | 10.91 | 11.30 | 25,414 | +0.02(+0.18%) |
Oct 25, 2023 | 11.24 | 11.39 | 10.90 | 11.28 | 20,969 | +0.05(+0.44%) |
Oct 24, 2023 | 11.23 | 11.40 | 11.06 | 11.23 | 10,408 | -0.15(-1.30%) |
Oct 23, 2023 | 11.73 | 11.74 | 11.23 | 11.38 | 7,964 | -0.02(-0.17%) |
Oct 20, 2023 | 11.54 | 11.58 | 11.16 | 11.40 | 19,794 | +0.03(+0.26%) |
Oct 19, 2023 | 11.14 | 11.42 | 11.14 | 11.37 | 7,944 | +0.23(+2.06%) |
Oct 18, 2023 | 11.21 | 12.22 | 11.00 | 11.14 | 34,395 | +0.13(+1.15%) |
Oct 17, 2023 | 10.89 | 11.48 | 10.89 | 11.01 | 40,126 | -0.01(-0.09%) |
Oct 16, 2023 | 11.00 | 11.23 | 10.94 | 11.02 | 30,868 | -0.16(-1.39%) |
Oct 13, 2023 | 11.28 | 11.49 | 11.03 | 11.18 | 20,904 | -0.08(-0.69%) |
Oct 12, 2023 | 11.04 | 11.29 | 10.88 | 11.25 | 33,032 | +0.37(+3.39%) |
Oct 11, 2023 | 11.56 | 11.81 | 10.88 | 10.88 | 52,189 | -0.67(-5.80%) |
Oct 10, 2023 | 11.59 | 11.85 | 11.13 | 11.56 | 12,834 | +0.01(+0.08%) |
Oct 09, 2023 | 11.10 | 11.56 | 11.00 | 11.55 | 22,087 | +0.51(+4.67%) |
Oct 06, 2023 | 11.03 | 11.31 | 10.98 | 11.03 | 18,260 | -0.04(-0.35%) |
Oct 05, 2023 | 11.04 | 11.13 | 10.84 | 11.07 | 62,501 | -0.05(-0.44%) |
Oct 04, 2023 | 10.93 | 11.27 | 10.91 | 11.12 | 56,750 | -0.14(-1.21%) |
Oct 03, 2023 | 11.70 | 11.70 | 11.25 | 11.25 | 16,915 | -0.56(-4.77%) |
Oct 02, 2023 | 11.76 | 11.94 | 11.64 | 11.82 | 6,092 | +0.13(+1.08%) |
Sep 29, 2023 | 11.88 | 11.94 | 11.59 | 11.69 | 34,156 | -0.15(-1.23%) |
Sep 28, 2023 | 12.30 | 12.30 | 11.76 | 11.84 | 25,003 | -0.61(-4.92%) |
Sep 27, 2023 | 13.34 | 13.34 | 12.32 | 12.45 | 13,444 | -0.15(-1.16%) |
Sep 26, 2023 | 13.15 | 13.30 | 12.49 | 12.59 | 16,725 | -0.10(-0.77%) |
Sep 25, 2023 | 12.59 | 12.94 | 12.49 | 12.69 | 48,819 | -0.03(-0.23%) |
Sep 22, 2023 | 12.11 | 13.61 | 11.98 | 12.72 | 242,865 | +0.75(+6.25%) |
Sep 21, 2023 | 12.30 | 12.43 | 11.93 | 11.97 | 18,282 | -0.35(-2.84%) |
Sep 20, 2023 | 11.93 | 12.49 | 11.93 | 12.32 | 42,179 | +0.36(+3.01%) |
Sep 19, 2023 | 11.69 | 12.12 | 11.53 | 11.96 | 19,599 | +0.37(+3.19%) |
Sep 18, 2023 | 11.44 | 11.70 | 11.44 | 11.59 | 9,746 | +0.03(+0.25%) |
Sep 15, 2023 | 11.52 | 11.77 | 11.35 | 11.56 | 66,880 | +0.03(+0.25%) |
Sep 14, 2023 | 11.54 | 11.76 | 11.33 | 11.54 | 22,558 | +0.05(+0.42%) |
Sep 13, 2023 | 11.77 | 11.77 | 11.43 | 11.49 | 13,531 | -0.18(-1.58%) |
Sep 12, 2023 | 11.32 | 11.73 | 11.21 | 11.67 | 26,627 | +0.34(+3.00%) |
Sep 11, 2023 | 11.35 | 11.60 | 11.28 | 11.33 | 16,425 | -0.03(-0.26%) |
Sep 08, 2023 | 11.83 | 11.86 | 11.28 | 11.36 | 30,897 | -0.15(-1.27%) |
Sep 07, 2023 | 11.48 | 11.71 | 11.33 | 11.51 | 13,481 | +0.05(+0.42%) |
Sep 06, 2023 | 11.56 | 11.67 | 10.99 | 11.46 | 100,048 | -0.03(-0.25%) |
Sep 05, 2023 | 11.44 | 11.72 | 11.37 | 11.49 | 16,923 | -0.07(-0.59%) |
Sep 01, 2023 | 11.56 | 11.88 | 11.37 | 11.56 | 43,624 | +0.16(+1.36%) |
Aug 31, 2023 | 11.37 | 11.87 | 11.37 | 11.40 | 32,969 | -0.23(-2.00%) |
Aug 30, 2023 | 11.59 | 11.66 | 11.45 | 11.63 | 13,464 | +0.09(+0.76%) |
Aug 29, 2023 | 11.21 | 11.67 | 11.21 | 11.55 | 29,190 | +0.27(+2.41%) |
Aug 28, 2023 | 11.37 | 11.45 | 11.21 | 11.27 | 20,085 | -0.27(-2.36%) |
Aug 25, 2023 | 11.64 | 11.70 | 11.49 | 11.55 | 7,518 | -0.02(-0.17%) |
Aug 24, 2023 | 11.56 | 11.85 | 11.51 | 11.56 | 8,357 | -0.09(-0.75%) |
Aug 23, 2023 | 11.90 | 11.99 | 11.56 | 11.65 | 14,197 | -0.29(-2.44%) |
Aug 22, 2023 | 11.78 | 12.17 | 11.77 | 11.94 | 13,425 | +0.35(+3.02%) |
Aug 21, 2023 | 11.44 | 11.77 | 11.41 | 11.59 | 8,160 | +0.01(+0.08%) |
Aug 18, 2023 | 11.55 | 11.67 | 11.23 | 11.58 | 12,252 | -0.04(-0.33%) |
Aug 17, 2023 | 11.49 | 11.76 | 11.49 | 11.62 | 10,779 | +0.02(+0.17%) |
Aug 16, 2023 | 11.58 | 11.72 | 11.54 | 11.60 | 17,243 | +0.04(+0.34%) |
Aug 15, 2023 | 11.48 | 11.75 | 11.23 | 11.56 | 18,892 | +0.24(+2.15%) |
Aug 14, 2023 | 11.34 | 11.84 | 11.19 | 11.32 | 9,348 | -0.16(-1.35%) |
Aug 11, 2023 | 11.49 | 11.63 | 11.38 | 11.48 | 14,047 | -0.01(-0.08%) |
Aug 10, 2023 | 11.30 | 11.90 | 11.30 | 11.49 | 18,267 | +0.16(+1.37%) |
Aug 09, 2023 | 11.63 | 11.68 | 11.18 | 11.33 | 18,975 | -0.32(-2.75%) |
Aug 08, 2023 | 11.63 | 12.04 | 11.31 | 11.65 | 20,732 | -0.12(-0.99%) |
Aug 07, 2023 | 11.31 | 11.86 | 11.31 | 11.77 | 20,827 | +0.44(+3.86%) |
Aug 04, 2023 | 12.24 | 12.24 | 11.33 | 11.33 | 38,595 | -0.75(-6.19%) |
Aug 03, 2023 | 12.73 | 12.73 | 12.05 | 12.08 | 18,957 | -0.92(-7.10%) |
Aug 02, 2023 | 13.22 | 13.22 | 12.77 | 13.00 | 24,956 | -0.13(-0.96%) |