Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.64 | 10.75 | 10.52 | 10.74 | 74,596 | +0.16(+1.51%) |
Oct 30, 2023 | 10.56 | 10.64 | 10.52 | 10.58 | 45,469 | +0.03(+0.27%) |
Oct 27, 2023 | 10.59 | 10.59 | 10.54 | 10.55 | 36,638 | +0.01(+0.09%) |
Oct 26, 2023 | 10.53 | 10.60 | 10.53 | 10.54 | 21,949 | +0.01(+0.09%) |
Oct 25, 2023 | 10.57 | 10.63 | 10.53 | 10.53 | 24,505 | -0.08(-0.71%) |
Oct 24, 2023 | 10.62 | 10.69 | 10.57 | 10.61 | 36,045 | +0.01(+0.09%) |
Oct 23, 2023 | 10.67 | 10.75 | 10.60 | 10.60 | 41,028 | -0.08(-0.71%) |
Oct 20, 2023 | 10.79 | 10.80 | 10.67 | 10.67 | 55,538 | -0.11(-1.05%) |
Oct 19, 2023 | 10.81 | 10.85 | 10.77 | 10.79 | 22,291 | -0.05(-0.43%) |
Oct 18, 2023 | 10.85 | 10.89 | 10.82 | 10.83 | 49,000 | -0.04(-0.34%) |
Oct 17, 2023 | 10.93 | 10.97 | 10.86 | 10.87 | 28,644 | -0.06(-0.59%) |
Oct 16, 2023 | 10.97 | 10.97 | 10.90 | 10.94 | 33,473 | -0.02(-0.18%) |
Oct 13, 2023 | 10.93 | 11.00 | 10.89 | 10.96 | 27,635 | +0.07(+0.60%) |
Oct 12, 2023 | 10.94 | 10.95 | 10.86 | 10.89 | 49,310 | -0.07(-0.60%) |
Oct 11, 2023 | 10.95 | 10.97 | 10.80 | 10.96 | 34,683 | +0.08(+0.78%) |
Oct 10, 2023 | 10.74 | 10.91 | 10.74 | 10.87 | 36,982 | +0.06(+0.52%) |
Oct 09, 2023 | 10.86 | 10.86 | 10.71 | 10.82 | 30,308 | -0.03(-0.26%) |
Oct 06, 2023 | 10.73 | 10.86 | 10.66 | 10.84 | 30,401 | +0.12(+1.14%) |
Oct 05, 2023 | 10.74 | 10.81 | 10.65 | 10.72 | 55,669 | -0.02(-0.18%) |
Oct 04, 2023 | 10.87 | 10.87 | 10.71 | 10.74 | 28,278 | -0.09(-0.87%) |
Oct 03, 2023 | 10.97 | 10.98 | 10.79 | 10.83 | 56,706 | -0.23(-2.12%) |
Oct 02, 2023 | 11.22 | 11.31 | 10.93 | 11.07 | 34,032 | -0.19(-1.67%) |
Sep 29, 2023 | 11.56 | 11.57 | 11.23 | 11.26 | 53,062 | -0.20(-1.72%) |
Sep 28, 2023 | 11.46 | 11.52 | 11.44 | 11.45 | 17,114 | -0.02(-0.16%) |
Sep 27, 2023 | 11.51 | 11.55 | 11.47 | 11.47 | 22,202 | -0.02(-0.16%) |
Sep 26, 2023 | 11.59 | 11.59 | 11.49 | 11.49 | 14,807 | -0.11(-0.97%) |
Sep 25, 2023 | 11.58 | 11.62 | 11.58 | 11.60 | 15,261 | +0.00(+0.00%) |
Sep 22, 2023 | 11.94 | 11.94 | 11.60 | 11.60 | 25,482 | -0.02(-0.16%) |
Sep 21, 2023 | 11.63 | 11.66 | 11.62 | 11.62 | 47,165 | +0.05(+0.45%) |
Sep 20, 2023 | 11.59 | 11.64 | 11.57 | 11.57 | 32,645 | -0.03(-0.28%) |
Sep 19, 2023 | 11.57 | 11.66 | 11.56 | 11.60 | 31,588 | -0.03(-0.24%) |
Sep 18, 2023 | 11.60 | 11.72 | 11.59 | 11.63 | 16,629 | +0.07(+0.56%) |
Sep 15, 2023 | 11.64 | 11.93 | 11.57 | 11.57 | 17,797 | -0.08(-0.72%) |
Sep 14, 2023 | 11.69 | 11.87 | 11.64 | 11.65 | 28,481 | -0.04(-0.32%) |
Sep 13, 2023 | 11.85 | 11.85 | 11.69 | 11.69 | 35,030 | -0.07(-0.56%) |
Sep 12, 2023 | 11.82 | 11.87 | 11.72 | 11.75 | 13,107 | -0.13(-1.10%) |
Sep 11, 2023 | 11.71 | 11.88 | 11.66 | 11.88 | 44,677 | +0.16(+1.34%) |
Sep 08, 2023 | 11.74 | 11.74 | 11.70 | 11.73 | 4,083 | -0.04(-0.30%) |
Sep 07, 2023 | 11.64 | 11.79 | 11.58 | 11.76 | 10,388 | +0.07(+0.56%) |
Sep 06, 2023 | 11.76 | 11.76 | 11.66 | 11.70 | 11,486 | -0.10(-0.87%) |
Sep 05, 2023 | 11.70 | 11.85 | 11.64 | 11.80 | 19,195 | +0.03(+0.24%) |
Sep 01, 2023 | 11.88 | 11.88 | 11.73 | 11.77 | 23,858 | +0.00(+0.00%) |
Aug 31, 2023 | 11.87 | 11.92 | 11.73 | 11.77 | 39,713 | +0.06(+0.48%) |
Aug 30, 2023 | 11.73 | 11.78 | 11.66 | 11.72 | 27,971 | -0.02(-0.16%) |
Aug 29, 2023 | 11.66 | 11.77 | 11.66 | 11.73 | 11,955 | +0.11(+0.96%) |
Aug 28, 2023 | 11.68 | 11.69 | 11.62 | 11.62 | 12,102 | -0.07(-0.56%) |
Aug 25, 2023 | 11.68 | 11.72 | 11.66 | 11.69 | 13,518 | +0.07(+0.64%) |
Aug 24, 2023 | 11.92 | 11.92 | 11.61 | 11.61 | 16,487 | -0.07(-0.56%) |
Aug 23, 2023 | 11.63 | 11.77 | 11.61 | 11.68 | 20,926 | +0.01(+0.08%) |
Aug 22, 2023 | 11.57 | 11.79 | 11.57 | 11.67 | 20,491 | +0.07(+0.64%) |
Aug 21, 2023 | 11.57 | 11.76 | 11.54 | 11.60 | 25,784 | +0.05(+0.40%) |
Aug 18, 2023 | 11.59 | 11.67 | 11.55 | 11.55 | 113,801 | -0.03(-0.25%) |
Aug 17, 2023 | 11.64 | 11.80 | 11.53 | 11.58 | 25,232 | -0.01(-0.07%) |
Aug 16, 2023 | 11.64 | 11.74 | 11.59 | 11.59 | 12,886 | -0.05(-0.40%) |
Aug 15, 2023 | 11.72 | 11.83 | 11.63 | 11.63 | 20,089 | -0.13(-1.10%) |
Aug 14, 2023 | 11.77 | 11.81 | 11.72 | 11.76 | 14,727 | +0.02(+0.16%) |
Aug 11, 2023 | 11.73 | 11.76 | 11.67 | 11.74 | 14,418 | +0.04(+0.32%) |
Aug 10, 2023 | 11.71 | 11.80 | 11.71 | 11.71 | 14,121 | +0.04(+0.32%) |
Aug 09, 2023 | 11.65 | 11.71 | 11.64 | 11.67 | 19,412 | +0.04(+0.32%) |
Aug 08, 2023 | 11.65 | 11.69 | 11.58 | 11.63 | 30,692 | -0.02(-0.16%) |
Aug 07, 2023 | 11.72 | 11.79 | 11.65 | 11.65 | 27,227 | -0.09(-0.79%) |
Aug 04, 2023 | 11.76 | 11.79 | 11.67 | 11.74 | 8,450 | -0.02(-0.16%) |
Aug 03, 2023 | 11.75 | 11.78 | 11.71 | 11.76 | 29,914 | -0.07(-0.63%) |
Aug 02, 2023 | 11.94 | 12.02 | 11.79 | 11.84 | 28,611 | -0.10(-0.85%) |