Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.44 | 10.53 | 10.42 | 10.50 | 290,490 | +0.12(+1.20%) |
Oct 30, 2023 | 10.16 | 10.37 | 10.15 | 10.37 | 414,135 | +0.23(+2.26%) |
Oct 27, 2023 | 10.20 | 10.28 | 10.10 | 10.15 | 323,302 | -0.02(-0.19%) |
Oct 26, 2023 | 10.32 | 10.38 | 10.14 | 10.16 | 501,366 | -0.14(-1.39%) |
Oct 25, 2023 | 10.52 | 10.52 | 10.30 | 10.31 | 274,483 | -0.22(-2.08%) |
Oct 24, 2023 | 10.51 | 10.57 | 10.46 | 10.53 | 264,398 | +0.10(+0.91%) |
Oct 23, 2023 | 10.42 | 10.52 | 10.36 | 10.43 | 381,722 | -0.07(-0.64%) |
Oct 20, 2023 | 10.71 | 10.71 | 10.49 | 10.50 | 320,159 | -0.19(-1.78%) |
Oct 19, 2023 | 10.79 | 10.85 | 10.69 | 10.69 | 197,930 | -0.09(-0.88%) |
Oct 18, 2023 | 10.80 | 10.83 | 10.73 | 10.78 | 242,167 | -0.08(-0.70%) |
Oct 17, 2023 | 10.90 | 10.94 | 10.85 | 10.86 | 263,092 | -0.09(-0.86%) |
Oct 16, 2023 | 10.91 | 11.05 | 10.90 | 10.95 | 337,966 | +0.08(+0.70%) |
Oct 13, 2023 | 11.00 | 11.03 | 10.84 | 10.88 | 216,186 | -0.07(-0.60%) |
Oct 12, 2023 | 10.99 | 11.03 | 10.89 | 10.94 | 219,794 | -0.07(-0.60%) |
Oct 11, 2023 | 11.03 | 11.05 | 10.97 | 11.01 | 160,481 | -0.01(-0.09%) |
Oct 10, 2023 | 11.08 | 11.16 | 10.99 | 11.02 | 213,597 | -0.03(-0.26%) |
Oct 09, 2023 | 10.99 | 11.07 | 10.95 | 11.05 | 194,963 | +0.05(+0.43%) |
Oct 06, 2023 | 10.84 | 11.04 | 10.83 | 11.00 | 233,368 | +0.12(+1.13%) |
Oct 05, 2023 | 10.83 | 10.89 | 10.74 | 10.88 | 249,318 | +0.08(+0.70%) |
Oct 04, 2023 | 10.81 | 10.92 | 10.76 | 10.80 | 239,753 | -0.01(-0.09%) |
Oct 03, 2023 | 10.97 | 11.00 | 10.80 | 10.81 | 244,835 | -0.22(-1.97%) |
Oct 02, 2023 | 10.90 | 11.04 | 10.89 | 11.03 | 377,970 | +0.10(+0.95%) |
Sep 29, 2023 | 11.05 | 11.05 | 10.84 | 10.92 | 651,688 | +0.02(+0.17%) |
Sep 28, 2023 | 10.79 | 10.91 | 10.77 | 10.91 | 161,175 | +0.09(+0.79%) |
Sep 27, 2023 | 10.79 | 10.86 | 10.74 | 10.82 | 376,928 | +0.04(+0.35%) |
Sep 26, 2023 | 10.92 | 10.97 | 10.74 | 10.78 | 352,533 | -0.19(-1.73%) |
Sep 25, 2023 | 10.98 | 10.97 | 10.93 | 10.97 | 313,027 | -0.04(-0.34%) |
Sep 22, 2023 | 11.07 | 11.14 | 11.00 | 11.01 | 261,035 | +0.01(+0.09%) |
Sep 21, 2023 | 11.17 | 11.18 | 11.00 | 11.00 | 226,214 | -0.21(-1.85%) |
Sep 20, 2023 | 11.33 | 11.35 | 11.21 | 11.21 | 174,692 | -0.10(-0.91%) |
Sep 19, 2023 | 11.27 | 11.32 | 11.23 | 11.31 | 262,601 | +0.04(+0.33%) |
Sep 18, 2023 | 11.21 | 11.27 | 11.17 | 11.27 | 234,651 | +0.04(+0.34%) |
Sep 15, 2023 | 11.28 | 11.28 | 11.19 | 11.24 | 203,193 | -0.08(-0.67%) |
Sep 14, 2023 | 11.33 | 11.36 | 11.29 | 11.31 | 149,805 | +0.05(+0.42%) |
Sep 13, 2023 | 11.31 | 11.34 | 11.25 | 11.26 | 152,548 | -0.06(-0.50%) |
Sep 12, 2023 | 11.36 | 11.39 | 11.32 | 11.32 | 205,507 | -0.12(-1.07%) |
Sep 11, 2023 | 11.40 | 11.44 | 11.36 | 11.44 | 147,813 | +0.11(+1.00%) |
Sep 08, 2023 | 11.30 | 11.40 | 11.30 | 11.33 | 163,233 | +0.01(+0.08%) |
Sep 07, 2023 | 11.28 | 11.35 | 11.26 | 11.32 | 140,152 | -0.01(-0.08%) |
Sep 06, 2023 | 11.42 | 11.42 | 11.31 | 11.33 | 197,980 | -0.11(-0.99%) |
Sep 05, 2023 | 11.46 | 11.47 | 11.41 | 11.44 | 167,279 | +0.00(+0.00%) |
Sep 01, 2023 | 11.49 | 11.53 | 11.42 | 11.44 | 140,517 | -0.01(-0.08%) |
Aug 31, 2023 | 11.44 | 11.50 | 11.37 | 11.45 | 284,832 | +0.08(+0.74%) |
Aug 30, 2023 | 11.35 | 11.42 | 11.35 | 11.37 | 214,876 | +0.03(+0.25%) |
Aug 29, 2023 | 11.24 | 11.36 | 11.22 | 11.34 | 160,508 | +0.12(+1.09%) |
Aug 28, 2023 | 11.23 | 11.26 | 11.17 | 11.22 | 152,805 | +0.07(+0.59%) |
Aug 25, 2023 | 11.11 | 11.21 | 11.08 | 11.15 | 134,462 | +0.06(+0.51%) |
Aug 24, 2023 | 11.28 | 11.28 | 11.10 | 11.10 | 147,607 | -0.11(-1.01%) |
Aug 23, 2023 | 11.14 | 11.24 | 11.14 | 11.21 | 177,849 | +0.08(+0.76%) |
Aug 22, 2023 | 11.27 | 11.27 | 11.10 | 11.12 | 263,357 | -0.09(-0.84%) |
Aug 21, 2023 | 11.18 | 11.22 | 11.12 | 11.22 | 170,453 | +0.09(+0.76%) |
Aug 18, 2023 | 11.06 | 11.18 | 11.05 | 11.13 | 197,437 | -0.03(-0.25%) |
Aug 17, 2023 | 11.27 | 11.29 | 11.14 | 11.16 | 216,242 | -0.09(-0.83%) |
Aug 16, 2023 | 11.35 | 11.37 | 11.24 | 11.25 | 209,494 | -0.10(-0.90%) |
Aug 15, 2023 | 11.40 | 11.42 | 11.35 | 11.36 | 182,578 | -0.06(-0.49%) |
Aug 14, 2023 | 11.39 | 11.42 | 11.35 | 11.41 | 152,267 | +0.03(+0.25%) |
Aug 11, 2023 | 11.42 | 11.45 | 11.35 | 11.38 | 214,308 | -0.05(-0.41%) |
Aug 10, 2023 | 11.47 | 11.53 | 11.39 | 11.43 | 199,979 | -0.02(-0.16%) |
Aug 09, 2023 | 11.52 | 11.52 | 11.42 | 11.45 | 156,825 | -0.05(-0.41%) |
Aug 08, 2023 | 11.41 | 11.51 | 11.36 | 11.50 | 222,949 | +0.07(+0.57%) |
Aug 07, 2023 | 11.38 | 11.47 | 11.37 | 11.43 | 233,532 | +0.07(+0.58%) |
Aug 04, 2023 | 11.54 | 11.56 | 11.36 | 11.37 | 204,780 | -0.09(-0.82%) |
Aug 03, 2023 | 11.49 | 11.57 | 11.40 | 11.46 | 288,185 | -0.06(-0.49%) |
Aug 02, 2023 | 11.56 | 11.56 | 11.49 | 11.52 | 215,138 | -0.11(-0.96%) |