Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.05 | 11.10 | 10.91 | 11.01 | 2,890,097 | -0.08(-0.72%) |
Oct 30, 2023 | 11.09 | 11.12 | 11.00 | 11.09 | 3,394,126 | +0.16(+1.46%) |
Oct 27, 2023 | 11.07 | 11.09 | 10.90 | 10.93 | 3,493,627 | +0.00(+0.00%) |
Oct 26, 2023 | 10.96 | 11.01 | 10.83 | 10.93 | 4,752,130 | +0.13(+1.20%) |
Oct 25, 2023 | 10.73 | 10.91 | 10.70 | 10.80 | 8,092,641 | +0.74(+7.36%) |
Oct 24, 2023 | 10.06 | 10.12 | 10.00 | 10.06 | 3,327,787 | -0.09(-0.89%) |
Oct 23, 2023 | 10.10 | 10.27 | 10.07 | 10.15 | 3,143,862 | +0.04(+0.40%) |
Oct 20, 2023 | 10.22 | 10.25 | 10.05 | 10.11 | 2,509,247 | -0.12(-1.17%) |
Oct 19, 2023 | 10.25 | 10.39 | 10.21 | 10.23 | 3,197,288 | -0.10(-0.97%) |
Oct 18, 2023 | 10.45 | 10.47 | 10.29 | 10.33 | 3,356,995 | -0.32(-3.00%) |
Oct 17, 2023 | 10.56 | 10.72 | 10.55 | 10.65 | 2,126,868 | -0.05(-0.47%) |
Oct 16, 2023 | 10.65 | 10.75 | 10.62 | 10.70 | 2,445,759 | +0.28(+2.69%) |
Oct 13, 2023 | 10.51 | 10.57 | 10.39 | 10.42 | 3,236,247 | -0.18(-1.70%) |
Oct 12, 2023 | 10.70 | 10.71 | 10.54 | 10.60 | 1,752,846 | -0.22(-2.03%) |
Oct 11, 2023 | 10.77 | 10.85 | 10.73 | 10.82 | 2,704,713 | +0.04(+0.37%) |
Oct 10, 2023 | 10.81 | 10.87 | 10.76 | 10.78 | 2,041,756 | +0.23(+2.18%) |
Oct 09, 2023 | 10.45 | 10.57 | 10.45 | 10.55 | 1,599,612 | -0.15(-1.40%) |
Oct 06, 2023 | 10.57 | 10.75 | 10.49 | 10.70 | 2,908,426 | +0.16(+1.52%) |
Oct 05, 2023 | 10.42 | 10.56 | 10.42 | 10.54 | 2,333,912 | +0.05(+0.48%) |
Oct 04, 2023 | 10.42 | 10.51 | 10.35 | 10.49 | 2,047,561 | +0.12(+1.16%) |
Oct 03, 2023 | 10.49 | 10.50 | 10.35 | 10.37 | 4,178,033 | -0.24(-2.26%) |
Oct 02, 2023 | 10.87 | 10.88 | 10.58 | 10.61 | 3,418,711 | -0.38(-3.46%) |
Sep 29, 2023 | 11.08 | 11.11 | 10.97 | 10.99 | 1,861,631 | +0.05(+0.46%) |
Sep 28, 2023 | 10.86 | 10.99 | 10.84 | 10.94 | 3,379,336 | +0.04(+0.37%) |
Sep 27, 2023 | 10.81 | 10.93 | 10.74 | 10.90 | 3,673,754 | +0.30(+2.83%) |
Sep 26, 2023 | 10.53 | 10.70 | 10.53 | 10.60 | 2,479,565 | -0.09(-0.84%) |
Sep 25, 2023 | 10.67 | 10.71 | 10.66 | 10.69 | 1,709,332 | -0.03(-0.28%) |
Sep 22, 2023 | 10.86 | 10.87 | 10.71 | 10.72 | 2,012,106 | +0.01(+0.09%) |
Sep 21, 2023 | 10.70 | 10.78 | 10.65 | 10.71 | 2,437,989 | +0.01(+0.09%) |
Sep 20, 2023 | 10.87 | 10.91 | 10.69 | 10.70 | 1,429,010 | -0.03(-0.28%) |
Sep 19, 2023 | 10.76 | 10.79 | 10.70 | 10.73 | 1,209,546 | +0.00(+0.00%) |
Sep 18, 2023 | 10.93 | 10.93 | 10.71 | 10.73 | 2,441,361 | -0.20(-1.83%) |
Sep 15, 2023 | 10.90 | 10.98 | 10.89 | 10.93 | 1,743,632 | -0.08(-0.73%) |
Sep 14, 2023 | 10.98 | 11.04 | 10.96 | 11.01 | 1,735,649 | +0.17(+1.57%) |
Sep 13, 2023 | 10.82 | 10.88 | 10.78 | 10.84 | 2,701,405 | +0.27(+2.55%) |
Sep 12, 2023 | 10.50 | 10.62 | 10.48 | 10.57 | 1,355,595 | +0.01(+0.09%) |
Sep 11, 2023 | 10.60 | 10.65 | 10.55 | 10.56 | 1,493,621 | +0.23(+2.23%) |
Sep 08, 2023 | 10.30 | 10.36 | 10.24 | 10.33 | 1,446,989 | +0.11(+1.08%) |
Sep 07, 2023 | 10.28 | 10.32 | 10.21 | 10.22 | 2,244,850 | -0.05(-0.49%) |
Sep 06, 2023 | 10.27 | 10.32 | 10.21 | 10.27 | 1,824,462 | -0.13(-1.25%) |
Sep 05, 2023 | 10.60 | 10.65 | 10.40 | 10.40 | 2,432,358 | -0.49(-4.50%) |
Sep 01, 2023 | 10.91 | 10.98 | 10.86 | 10.89 | 2,048,259 | +0.00(+0.00%) |
Aug 31, 2023 | 11.03 | 11.05 | 10.85 | 10.89 | 1,857,199 | -0.26(-2.33%) |
Aug 30, 2023 | 11.18 | 11.22 | 11.12 | 11.15 | 1,148,953 | -0.02(-0.18%) |
Aug 29, 2023 | 11.06 | 11.18 | 11.06 | 11.17 | 1,694,104 | +0.21(+1.92%) |
Aug 28, 2023 | 10.90 | 10.99 | 10.90 | 10.96 | 2,182,921 | +0.24(+2.24%) |
Aug 25, 2023 | 10.78 | 10.80 | 10.64 | 10.72 | 1,615,272 | +0.01(+0.09%) |
Aug 24, 2023 | 10.71 | 10.82 | 10.71 | 10.71 | 1,405,399 | +0.00(+0.00%) |
Aug 23, 2023 | 10.62 | 10.72 | 10.60 | 10.71 | 1,021,385 | +0.10(+0.94%) |
Aug 22, 2023 | 10.74 | 10.76 | 10.61 | 10.61 | 1,284,168 | -0.12(-1.12%) |
Aug 21, 2023 | 10.74 | 10.74 | 10.63 | 10.73 | 1,002,003 | +0.01(+0.09%) |
Aug 18, 2023 | 10.62 | 10.76 | 10.61 | 10.72 | 1,514,226 | +0.00(+0.00%) |
Aug 17, 2023 | 10.82 | 10.84 | 10.69 | 10.72 | 1,817,148 | +0.03(+0.28%) |
Aug 16, 2023 | 10.77 | 10.85 | 10.69 | 10.69 | 1,544,521 | -0.09(-0.83%) |
Aug 15, 2023 | 10.88 | 10.90 | 10.77 | 10.78 | 1,924,452 | -0.12(-1.10%) |
Aug 14, 2023 | 10.80 | 10.91 | 10.77 | 10.90 | 1,684,185 | -0.05(-0.46%) |
Aug 11, 2023 | 10.90 | 11.01 | 10.86 | 10.95 | 2,038,911 | -0.01(-0.09%) |
Aug 10, 2023 | 11.09 | 11.16 | 10.94 | 10.96 | 1,871,670 | +0.14(+1.29%) |
Aug 09, 2023 | 10.85 | 10.96 | 10.79 | 10.82 | 1,778,039 | +0.07(+0.65%) |
Aug 08, 2023 | 10.62 | 10.77 | 10.56 | 10.75 | 2,680,174 | -0.35(-3.15%) |
Aug 07, 2023 | 11.09 | 11.15 | 11.07 | 11.10 | 1,063,416 | +0.08(+0.73%) |
Aug 04, 2023 | 11.01 | 11.13 | 10.98 | 11.02 | 1,573,668 | +0.06(+0.55%) |
Aug 03, 2023 | 10.77 | 10.97 | 10.74 | 10.96 | 1,488,529 | +0.23(+2.14%) |
Aug 02, 2023 | 10.79 | 10.79 | 10.65 | 10.73 | 2,094,320 | -0.27(-2.45%) |