Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.23 | 10.36 | 10.23 | 10.32 | 1,299,800 | +0.12(+1.14%) |
Oct 30, 2023 | 10.24 | 10.25 | 10.15 | 10.20 | 872,638 | -0.03(-0.25%) |
Oct 27, 2023 | 10.25 | 10.32 | 10.19 | 10.23 | 685,968 | +0.11(+1.09%) |
Oct 26, 2023 | 10.10 | 10.18 | 10.06 | 10.12 | 763,219 | -0.05(-0.49%) |
Oct 25, 2023 | 10.15 | 10.25 | 10.15 | 10.17 | 475,623 | +0.06(+0.59%) |
Oct 24, 2023 | 10.13 | 10.15 | 10.08 | 10.11 | 620,919 | +0.02(+0.20%) |
Oct 23, 2023 | 10.05 | 10.12 | 10.03 | 10.09 | 848,528 | +0.02(+0.20%) |
Oct 20, 2023 | 10.19 | 10.19 | 10.03 | 10.07 | 839,284 | -0.02(-0.22%) |
Oct 19, 2023 | 10.17 | 10.18 | 10.06 | 10.09 | 761,277 | +0.05(+0.52%) |
Oct 18, 2023 | 10.11 | 10.18 | 10.03 | 10.04 | 451,910 | -0.13(-1.28%) |
Oct 17, 2023 | 10.27 | 10.27 | 10.11 | 10.17 | 887,806 | -0.19(-1.83%) |
Oct 16, 2023 | 10.26 | 10.37 | 10.26 | 10.36 | 1,113,949 | +0.14(+1.37%) |
Oct 13, 2023 | 10.27 | 10.31 | 10.20 | 10.22 | 398,390 | -0.26(-2.48%) |
Oct 12, 2023 | 10.50 | 10.57 | 10.46 | 10.48 | 608,588 | -0.03(-0.29%) |
Oct 11, 2023 | 10.52 | 10.64 | 10.48 | 10.51 | 368,326 | -0.04(-0.38%) |
Oct 10, 2023 | 10.50 | 10.62 | 10.50 | 10.55 | 737,410 | +0.05(+0.48%) |
Oct 09, 2023 | 10.38 | 10.52 | 10.38 | 10.50 | 453,194 | +0.03(+0.29%) |
Oct 06, 2023 | 10.39 | 10.50 | 10.36 | 10.47 | 963,003 | +0.09(+0.82%) |
Oct 05, 2023 | 10.34 | 10.43 | 10.32 | 10.38 | 865,593 | +0.16(+1.61%) |
Oct 04, 2023 | 10.19 | 10.25 | 10.16 | 10.22 | 670,624 | +0.04(+0.39%) |
Oct 03, 2023 | 10.14 | 10.24 | 10.14 | 10.18 | 564,185 | +0.06(+0.59%) |
Oct 02, 2023 | 10.20 | 10.30 | 10.09 | 10.12 | 750,865 | -0.23(-2.22%) |
Sep 29, 2023 | 10.47 | 10.47 | 10.34 | 10.35 | 483,479 | +0.08(+0.78%) |
Sep 28, 2023 | 10.28 | 10.40 | 10.20 | 10.27 | 1,094,242 | -0.09(-0.87%) |
Sep 27, 2023 | 10.35 | 10.42 | 10.31 | 10.36 | 811,317 | -0.04(-0.38%) |
Sep 26, 2023 | 10.38 | 10.44 | 10.35 | 10.40 | 894,294 | -0.01(-0.10%) |
Sep 25, 2023 | 10.32 | 10.41 | 10.39 | 10.41 | 726,518 | +0.04(+0.39%) |
Sep 22, 2023 | 10.35 | 10.40 | 10.35 | 10.37 | 558,590 | +0.04(+0.39%) |
Sep 21, 2023 | 10.40 | 10.48 | 10.31 | 10.33 | 1,075,468 | -0.17(-1.62%) |
Sep 20, 2023 | 10.62 | 10.63 | 10.50 | 10.50 | 2,137,689 | -0.34(-3.14%) |
Sep 19, 2023 | 10.85 | 10.93 | 10.84 | 10.84 | 1,452,745 | +0.20(+1.88%) |
Sep 18, 2023 | 10.50 | 10.64 | 10.50 | 10.64 | 502,405 | +0.02(+0.19%) |
Sep 15, 2023 | 10.70 | 10.72 | 10.61 | 10.62 | 1,022,066 | -0.20(-1.85%) |
Sep 14, 2023 | 10.78 | 10.86 | 10.71 | 10.82 | 601,395 | +0.15(+1.41%) |
Sep 13, 2023 | 10.57 | 10.72 | 10.57 | 10.67 | 439,926 | -0.15(-1.39%) |
Sep 12, 2023 | 10.72 | 10.89 | 10.72 | 10.82 | 1,320,422 | -0.10(-0.92%) |
Sep 11, 2023 | 10.88 | 10.94 | 10.76 | 10.92 | 867,821 | +0.12(+1.11%) |
Sep 08, 2023 | 10.73 | 10.84 | 10.62 | 10.80 | 1,762,977 | +0.07(+0.65%) |
Sep 07, 2023 | 10.70 | 10.80 | 10.70 | 10.73 | 1,441,264 | +0.08(+0.75%) |
Sep 06, 2023 | 10.60 | 10.71 | 10.60 | 10.65 | 771,145 | +0.02(+0.19%) |
Sep 05, 2023 | 10.68 | 10.80 | 10.57 | 10.63 | 552,476 | -0.05(-0.47%) |
Sep 01, 2023 | 10.76 | 10.76 | 10.62 | 10.68 | 488,122 | +0.01(+0.09%) |
Aug 31, 2023 | 10.76 | 10.84 | 10.62 | 10.67 | 480,497 | +0.07(+0.66%) |
Aug 30, 2023 | 10.50 | 10.67 | 10.50 | 10.60 | 528,533 | +0.02(+0.19%) |
Aug 29, 2023 | 10.51 | 10.59 | 10.45 | 10.58 | 478,569 | +0.08(+0.76%) |
Aug 28, 2023 | 10.55 | 10.63 | 10.47 | 10.50 | 545,417 | +0.10(+0.96%) |
Aug 25, 2023 | 10.35 | 10.42 | 10.30 | 10.40 | 268,323 | +0.04(+0.39%) |
Aug 24, 2023 | 10.45 | 10.52 | 10.36 | 10.36 | 449,838 | -0.25(-2.36%) |
Aug 23, 2023 | 10.51 | 10.64 | 10.51 | 10.61 | 633,101 | +0.18(+1.73%) |
Aug 22, 2023 | 10.51 | 10.57 | 10.43 | 10.43 | 454,492 | -0.07(-0.67%) |
Aug 21, 2023 | 10.43 | 10.50 | 10.43 | 10.50 | 498,814 | +0.03(+0.29%) |
Aug 18, 2023 | 10.52 | 10.53 | 10.41 | 10.47 | 660,312 | +0.00(+0.00%) |
Aug 17, 2023 | 10.54 | 10.66 | 10.46 | 10.47 | 912,734 | -0.25(-2.33%) |
Aug 16, 2023 | 10.74 | 10.85 | 10.71 | 10.72 | 539,234 | +0.07(+0.66%) |
Aug 15, 2023 | 10.70 | 10.90 | 10.65 | 10.65 | 455,538 | -0.08(-0.75%) |
Aug 14, 2023 | 10.69 | 10.85 | 10.69 | 10.73 | 751,148 | +0.03(+0.28%) |
Aug 11, 2023 | 10.73 | 10.85 | 10.69 | 10.70 | 273,297 | -0.03(-0.28%) |
Aug 10, 2023 | 10.81 | 10.86 | 10.71 | 10.73 | 669,351 | +0.13(+1.23%) |
Aug 09, 2023 | 10.70 | 10.75 | 10.57 | 10.60 | 1,404,595 | -0.12(-1.12%) |
Aug 08, 2023 | 10.73 | 10.75 | 10.64 | 10.72 | 2,487,265 | -0.16(-1.47%) |
Aug 07, 2023 | 10.90 | 10.92 | 10.85 | 10.88 | 1,504,196 | +0.11(+1.02%) |
Aug 04, 2023 | 10.82 | 10.88 | 10.76 | 10.77 | 1,736,149 | -0.39(-3.49%) |
Aug 03, 2023 | 11.45 | 11.51 | 11.14 | 11.16 | 2,568,579 | +0.25(+2.29%) |
Aug 02, 2023 | 11.00 | 11.03 | 10.91 | 10.91 | 984,261 | -0.21(-1.89%) |