Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.01 | 12.20 | 11.90 | 11.93 | 272,534 | +0.02(+0.15%) |
Oct 30, 2023 | 11.84 | 11.95 | 11.69 | 11.92 | 189,033 | +0.17(+1.44%) |
Oct 27, 2023 | 11.83 | 11.93 | 11.68 | 11.75 | 176,546 | -0.05(-0.45%) |
Oct 26, 2023 | 11.60 | 11.82 | 11.58 | 11.80 | 197,372 | +0.31(+2.71%) |
Oct 25, 2023 | 11.49 | 11.71 | 11.43 | 11.49 | 220,695 | -0.01(-0.08%) |
Oct 24, 2023 | 11.31 | 11.58 | 11.28 | 11.50 | 268,247 | +0.59(+5.39%) |
Oct 23, 2023 | 11.00 | 11.06 | 10.91 | 10.91 | 88,056 | -0.12(-1.05%) |
Oct 20, 2023 | 11.07 | 11.13 | 11.00 | 11.03 | 89,979 | -0.09(-0.80%) |
Oct 19, 2023 | 11.18 | 11.27 | 11.11 | 11.11 | 75,879 | -0.08(-0.72%) |
Oct 18, 2023 | 11.28 | 11.37 | 11.19 | 11.19 | 119,458 | -0.13(-1.17%) |
Oct 17, 2023 | 11.28 | 11.34 | 11.22 | 11.33 | 123,115 | +0.04(+0.39%) |
Oct 16, 2023 | 11.14 | 11.36 | 11.20 | 11.28 | 157,736 | +0.14(+1.27%) |
Oct 13, 2023 | 11.19 | 11.27 | 11.14 | 11.14 | 80,842 | -0.01(-0.08%) |
Oct 12, 2023 | 11.28 | 11.28 | 11.12 | 11.15 | 138,854 | -0.09(-0.79%) |
Oct 11, 2023 | 11.18 | 11.27 | 11.15 | 11.24 | 123,899 | +0.11(+0.95%) |
Oct 10, 2023 | 11.27 | 11.32 | 11.13 | 11.13 | 90,135 | -0.09(-0.79%) |
Oct 09, 2023 | 11.13 | 11.27 | 11.10 | 11.22 | 78,592 | +0.06(+0.56%) |
Oct 06, 2023 | 11.08 | 11.23 | 11.06 | 11.16 | 85,073 | +0.06(+0.56%) |
Oct 05, 2023 | 11.06 | 11.15 | 11.00 | 11.10 | 120,262 | +0.05(+0.48%) |
Oct 04, 2023 | 11.04 | 11.10 | 10.91 | 11.04 | 107,811 | +0.01(+0.08%) |
Oct 03, 2023 | 11.15 | 11.16 | 10.74 | 11.04 | 233,470 | -0.18(-1.58%) |
Oct 02, 2023 | 11.27 | 11.35 | 11.16 | 11.21 | 168,601 | -0.06(-0.55%) |
Sep 29, 2023 | 11.40 | 11.42 | 11.26 | 11.27 | 139,313 | -0.04(-0.39%) |
Sep 28, 2023 | 11.20 | 11.41 | 11.20 | 11.32 | 76,594 | +0.08(+0.71%) |
Sep 27, 2023 | 11.18 | 11.32 | 11.18 | 11.24 | 68,829 | +0.07(+0.63%) |
Sep 26, 2023 | 11.22 | 11.27 | 11.13 | 11.17 | 77,980 | -0.12(-1.10%) |
Sep 25, 2023 | 11.21 | 11.32 | 11.27 | 11.29 | 63,302 | +0.02(+0.16%) |
Sep 22, 2023 | 11.26 | 11.37 | 11.23 | 11.27 | 65,003 | +0.05(+0.47%) |
Sep 21, 2023 | 11.31 | 11.35 | 11.21 | 11.22 | 112,323 | -0.15(-1.32%) |
Sep 20, 2023 | 11.43 | 11.48 | 11.35 | 11.37 | 97,419 | -0.04(-0.39%) |
Sep 19, 2023 | 11.45 | 11.56 | 11.39 | 11.42 | 114,201 | -0.01(-0.08%) |
Sep 18, 2023 | 11.42 | 11.52 | 11.42 | 11.42 | 110,754 | +0.01(+0.08%) |
Sep 15, 2023 | 11.52 | 11.52 | 11.36 | 11.42 | 152,519 | +0.01(+0.08%) |
Sep 14, 2023 | 11.37 | 11.43 | 11.35 | 11.41 | 51,066 | +0.11(+0.93%) |
Sep 13, 2023 | 11.26 | 11.42 | 11.26 | 11.30 | 104,116 | +0.06(+0.55%) |
Sep 12, 2023 | 11.20 | 11.26 | 11.18 | 11.24 | 80,767 | +0.09(+0.79%) |
Sep 11, 2023 | 11.17 | 11.21 | 11.13 | 11.15 | 86,596 | +0.04(+0.32%) |
Sep 08, 2023 | 11.08 | 11.17 | 11.04 | 11.12 | 97,302 | +0.06(+0.56%) |
Sep 07, 2023 | 11.01 | 11.17 | 11.01 | 11.06 | 78,461 | -0.03(-0.24%) |
Sep 06, 2023 | 11.26 | 11.28 | 11.05 | 11.08 | 149,759 | -0.18(-1.56%) |
Sep 05, 2023 | 11.37 | 11.38 | 11.22 | 11.26 | 183,765 | -0.07(-0.62%) |
Sep 01, 2023 | 11.22 | 11.34 | 11.22 | 11.33 | 148,158 | +0.12(+1.09%) |
Aug 31, 2023 | 11.23 | 11.33 | 11.18 | 11.21 | 144,389 | +0.04(+0.39%) |
Aug 30, 2023 | 11.17 | 11.23 | 11.14 | 11.16 | 71,033 | +0.05(+0.47%) |
Aug 29, 2023 | 11.07 | 11.13 | 10.98 | 11.11 | 100,227 | +0.08(+0.71%) |
Aug 28, 2023 | 11.05 | 11.14 | 10.99 | 11.03 | 111,811 | +0.02(+0.16%) |
Aug 25, 2023 | 11.01 | 11.13 | 10.96 | 11.01 | 115,654 | -0.01(-0.08%) |
Aug 24, 2023 | 11.00 | 11.14 | 10.99 | 11.02 | 107,710 | +0.00(+0.00%) |
Aug 23, 2023 | 10.89 | 11.11 | 10.89 | 11.02 | 136,361 | +0.12(+1.12%) |
Aug 22, 2023 | 11.06 | 11.12 | 10.84 | 10.90 | 209,856 | -0.17(-1.57%) |
Aug 21, 2023 | 11.08 | 11.14 | 11.00 | 11.07 | 141,635 | +0.00(+0.00%) |
Aug 18, 2023 | 10.97 | 11.15 | 10.97 | 11.07 | 131,601 | +0.06(+0.55%) |
Aug 17, 2023 | 11.09 | 11.13 | 10.97 | 11.01 | 128,961 | -0.08(-0.70%) |
Aug 16, 2023 | 11.08 | 11.15 | 11.08 | 11.09 | 71,333 | +0.00(+0.00%) |
Aug 15, 2023 | 11.19 | 11.26 | 11.08 | 11.09 | 121,048 | -0.15(-1.31%) |
Aug 14, 2023 | 11.20 | 11.27 | 11.18 | 11.24 | 106,627 | +0.03(+0.31%) |
Aug 11, 2023 | 11.29 | 11.39 | 11.15 | 11.20 | 294,073 | -0.12(-1.07%) |
Aug 10, 2023 | 11.35 | 11.46 | 11.30 | 11.33 | 87,785 | -0.04(-0.38%) |
Aug 09, 2023 | 11.52 | 11.61 | 11.33 | 11.37 | 158,316 | -0.19(-1.65%) |
Aug 08, 2023 | 11.53 | 11.59 | 11.37 | 11.56 | 109,166 | +0.01(+0.08%) |
Aug 07, 2023 | 11.52 | 11.65 | 11.48 | 11.55 | 89,180 | +0.03(+0.30%) |
Aug 04, 2023 | 11.46 | 11.66 | 11.46 | 11.52 | 61,572 | +0.08(+0.68%) |
Aug 03, 2023 | 11.65 | 11.77 | 11.40 | 11.44 | 126,320 | -0.22(-1.86%) |
Aug 02, 2023 | 11.71 | 11.76 | 11.54 | 11.65 | 160,740 | -0.08(-0.66%) |