Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.22 | 10.37 | 10.20 | 10.29 | 10,142 | +0.05(+0.53%) |
Oct 30, 2023 | 10.26 | 10.27 | 10.18 | 10.24 | 5,072 | -0.06(-0.56%) |
Oct 27, 2023 | 10.33 | 10.39 | 10.27 | 10.29 | 3,557 | +0.04(+0.35%) |
Oct 26, 2023 | 10.11 | 10.27 | 10.11 | 10.26 | 6,299 | +0.11(+1.04%) |
Oct 25, 2023 | 10.28 | 10.34 | 10.08 | 10.15 | 19,594 | -0.17(-1.62%) |
Oct 24, 2023 | 10.30 | 10.36 | 10.30 | 10.32 | 15,126 | +0.02(+0.19%) |
Oct 23, 2023 | 10.28 | 10.32 | 10.28 | 10.30 | 11,197 | +0.01(+0.07%) |
Oct 20, 2023 | 10.22 | 10.31 | 10.22 | 10.29 | 20,633 | +0.09(+0.89%) |
Oct 19, 2023 | 10.18 | 10.21 | 10.18 | 10.20 | 14,599 | -0.02(-0.19%) |
Oct 18, 2023 | 10.30 | 10.30 | 10.22 | 10.22 | 4,541 | -0.10(-0.95%) |
Oct 17, 2023 | 10.35 | 10.36 | 10.30 | 10.32 | 15,780 | +0.02(+0.19%) |
Oct 16, 2023 | 10.34 | 10.34 | 10.30 | 10.30 | 5,699 | -0.11(-1.03%) |
Oct 13, 2023 | 10.37 | 10.41 | 10.32 | 10.41 | 2,680 | +0.08(+0.78%) |
Oct 12, 2023 | 10.37 | 10.37 | 10.32 | 10.33 | 9,537 | -0.06(-0.56%) |
Oct 11, 2023 | 10.39 | 10.48 | 10.39 | 10.39 | 5,778 | +0.02(+0.19%) |
Oct 10, 2023 | 10.31 | 10.41 | 10.31 | 10.37 | 5,336 | +0.05(+0.47%) |
Oct 09, 2023 | 10.33 | 10.40 | 10.32 | 10.32 | 12,552 | +0.01(+0.09%) |
Oct 06, 2023 | 10.41 | 10.45 | 10.31 | 10.31 | 1,780 | -0.05(-0.47%) |
Oct 05, 2023 | 10.40 | 10.44 | 10.34 | 10.36 | 5,877 | -0.10(-0.93%) |
Oct 04, 2023 | 10.33 | 10.45 | 10.33 | 10.45 | 262 | +0.15(+1.42%) |
Oct 03, 2023 | 10.40 | 10.54 | 10.31 | 10.31 | 23,474 | -0.10(-0.94%) |
Oct 02, 2023 | 10.41 | 10.63 | 10.40 | 10.41 | 17,462 | -0.01(-0.09%) |
Sep 29, 2023 | 10.45 | 10.61 | 10.40 | 10.42 | 34,727 | -0.04(-0.37%) |
Sep 28, 2023 | 10.46 | 10.49 | 10.45 | 10.45 | 15,935 | +0.01(+0.09%) |
Sep 27, 2023 | 10.47 | 10.47 | 10.40 | 10.44 | 5,256 | +0.05(+0.47%) |
Sep 26, 2023 | 10.43 | 10.45 | 10.40 | 10.40 | 27,696 | -0.04(-0.37%) |
Sep 25, 2023 | 10.53 | 10.43 | 10.43 | 10.43 | 5,034 | -0.14(-1.29%) |
Sep 22, 2023 | 10.59 | 10.59 | 10.57 | 10.57 | 2,774 | -0.03(-0.28%) |
Sep 20, 2023 | 10.60 | 24 | +0.04(+0.42%) | |||
Sep 19, 2023 | 10.58 | 10.64 | 10.48 | 10.56 | 22,611 | -0.09(-0.87%) |
Sep 18, 2023 | 10.45 | 10.76 | 10.45 | 10.65 | 16,413 | +0.09(+0.83%) |
Sep 15, 2023 | 10.65 | 10.72 | 10.54 | 10.56 | 11,045 | -0.04(-0.37%) |
Sep 14, 2023 | 10.56 | 10.69 | 10.55 | 10.60 | 16,447 | -0.05(-0.48%) |
Sep 13, 2023 | 10.73 | 10.74 | 10.65 | 10.65 | 1,559 | -0.03(-0.28%) |
Sep 12, 2023 | 10.64 | 10.68 | 10.54 | 10.68 | 10,585 | -0.01(-0.13%) |
Sep 11, 2023 | 10.74 | 10.75 | 10.60 | 10.70 | 23,333 | -0.04(-0.36%) |
Sep 08, 2023 | 10.70 | 10.73 | 10.69 | 10.73 | 15,714 | +0.08(+0.73%) |
Sep 07, 2023 | 10.72 | 10.73 | 10.63 | 10.66 | 9,674 | +0.01(+0.09%) |
Sep 06, 2023 | 10.72 | 10.72 | 10.65 | 10.65 | 22,401 | -0.03(-0.27%) |
Sep 05, 2023 | 10.73 | 10.73 | 10.57 | 10.68 | 37,906 | +0.04(+0.37%) |
Sep 01, 2023 | 10.55 | 10.71 | 10.55 | 10.64 | 16,479 | +0.04(+0.37%) |
Aug 31, 2023 | 10.54 | 10.68 | 10.46 | 10.60 | 31,367 | +0.07(+0.65%) |
Aug 30, 2023 | 10.66 | 10.66 | 10.47 | 10.53 | 39,253 | +0.02(+0.18%) |
Aug 29, 2023 | 10.58 | 10.67 | 10.41 | 10.51 | 83,065 | +0.02(+0.19%) |
Aug 28, 2023 | 10.67 | 10.73 | 10.49 | 10.49 | 34,489 | -0.07(-0.64%) |
Aug 25, 2023 | 10.64 | 10.64 | 10.53 | 10.56 | 3,339 | -0.01(-0.09%) |
Aug 24, 2023 | 10.55 | 10.69 | 10.55 | 10.57 | 30,007 | -0.06(-0.55%) |
Aug 23, 2023 | 10.58 | 10.70 | 10.57 | 10.63 | 2,855 | +0.09(+0.82%) |
Aug 22, 2023 | 10.51 | 10.61 | 10.49 | 10.54 | 27,579 | +0.05(+0.47%) |
Aug 21, 2023 | 10.49 | 10.50 | 10.42 | 10.49 | 22,183 | +0.05(+0.47%) |
Aug 18, 2023 | 10.50 | 10.50 | 10.41 | 10.44 | 17,955 | -0.05(-0.46%) |
Aug 17, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 434 | -0.01(-0.09%) |
Aug 16, 2023 | 10.44 | 10.51 | 10.44 | 10.50 | 6,428 | +0.07(+0.65%) |
Aug 15, 2023 | 10.45 | 10.45 | 10.43 | 10.43 | 1,426 | -0.07(-0.65%) |
Aug 14, 2023 | 10.46 | 10.58 | 10.41 | 10.50 | 3,938 | +0.04(+0.39%) |
Aug 11, 2023 | 10.44 | 10.57 | 10.44 | 10.46 | 2,047 | -0.01(-0.09%) |
Aug 10, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 225 | +0.00(+0.00%) |
Aug 09, 2023 | 10.56 | 10.56 | 10.34 | 10.47 | 19,091 | -0.07(-0.64%) |
Aug 08, 2023 | 10.47 | 10.54 | 10.47 | 10.54 | 2,659 | +0.05(+0.46%) |
Aug 07, 2023 | 10.44 | 10.55 | 10.44 | 10.49 | 2,109 | -0.01(-0.09%) |
Aug 04, 2023 | 10.45 | 10.52 | 10.45 | 10.50 | 4,280 | +0.06(+0.56%) |
Aug 03, 2023 | 10.57 | 10.57 | 10.44 | 10.44 | 6,899 | -0.13(-1.19%) |
Aug 02, 2023 | 10.67 | 10.86 | 10.57 | 10.57 | 4,096 | -0.11(-1.01%) |