Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.29 | 11.41 | 11.25 | 11.37 | 314,552 | +0.12(+1.11%) |
Oct 30, 2023 | 11.21 | 11.38 | 11.21 | 11.24 | 377,432 | +0.05(+0.43%) |
Oct 27, 2023 | 11.05 | 11.29 | 10.90 | 11.19 | 636,616 | +0.20(+1.83%) |
Oct 26, 2023 | 10.65 | 11.05 | 10.59 | 10.99 | 529,641 | +0.35(+3.24%) |
Oct 25, 2023 | 10.55 | 10.71 | 10.54 | 10.65 | 345,405 | +0.06(+0.54%) |
Oct 24, 2023 | 10.65 | 10.70 | 10.51 | 10.59 | 429,798 | +0.01(+0.09%) |
Oct 23, 2023 | 10.59 | 10.75 | 10.54 | 10.58 | 358,829 | -0.03(-0.27%) |
Oct 20, 2023 | 10.78 | 10.83 | 10.59 | 10.61 | 481,868 | -0.12(-1.16%) |
Oct 19, 2023 | 10.90 | 10.95 | 10.73 | 10.73 | 412,457 | -0.19(-1.75%) |
Oct 18, 2023 | 11.21 | 11.21 | 10.93 | 10.93 | 313,280 | -0.33(-2.90%) |
Oct 17, 2023 | 11.14 | 11.38 | 11.13 | 11.25 | 455,014 | +0.06(+0.51%) |
Oct 16, 2023 | 11.08 | 11.24 | 11.11 | 11.19 | 250,903 | +0.12(+1.04%) |
Oct 13, 2023 | 11.21 | 11.21 | 11.04 | 11.08 | 306,554 | -0.11(-0.94%) |
Oct 12, 2023 | 11.30 | 11.30 | 11.08 | 11.18 | 231,268 | -0.08(-0.68%) |
Oct 11, 2023 | 11.37 | 11.46 | 11.19 | 11.26 | 187,201 | -0.07(-0.59%) |
Oct 10, 2023 | 11.25 | 11.46 | 11.25 | 11.33 | 318,912 | +0.10(+0.85%) |
Oct 09, 2023 | 11.15 | 11.28 | 11.15 | 11.23 | 364,866 | +0.03(+0.26%) |
Oct 06, 2023 | 11.14 | 11.24 | 11.03 | 11.20 | 283,159 | -0.02(-0.17%) |
Oct 05, 2023 | 11.03 | 11.22 | 11.03 | 11.22 | 256,514 | +0.16(+1.47%) |
Oct 04, 2023 | 10.98 | 11.08 | 10.94 | 11.06 | 320,472 | +0.10(+0.87%) |
Oct 03, 2023 | 11.01 | 11.08 | 10.89 | 10.96 | 312,011 | -0.06(-0.52%) |
Oct 02, 2023 | 11.31 | 11.34 | 11.00 | 11.02 | 268,574 | -0.31(-2.71%) |
Sep 29, 2023 | 11.39 | 11.50 | 11.31 | 11.33 | 270,145 | -0.02(-0.17%) |
Sep 28, 2023 | 11.31 | 11.46 | 11.28 | 11.35 | 279,948 | +0.07(+0.59%) |
Sep 27, 2023 | 11.50 | 11.57 | 11.27 | 11.28 | 411,864 | -0.16(-1.42%) |
Sep 26, 2023 | 11.40 | 11.53 | 11.37 | 11.44 | 477,943 | -0.07(-0.58%) |
Sep 25, 2023 | 11.54 | 11.52 | 11.46 | 11.51 | 376,956 | -0.01(-0.08%) |
Sep 22, 2023 | 11.41 | 11.53 | 11.36 | 11.52 | 362,520 | +0.20(+1.78%) |
Sep 21, 2023 | 11.62 | 11.63 | 11.32 | 11.32 | 546,513 | -0.32(-2.72%) |
Sep 20, 2023 | 11.70 | 11.74 | 11.61 | 11.63 | 348,919 | -0.02(-0.16%) |
Sep 19, 2023 | 11.85 | 11.93 | 11.63 | 11.65 | 325,484 | -0.19(-1.62%) |
Sep 18, 2023 | 12.13 | 12.13 | 11.85 | 11.85 | 353,272 | -0.25(-2.06%) |
Sep 15, 2023 | 12.07 | 12.31 | 12.07 | 12.09 | 458,353 | -0.14(-1.17%) |
Sep 14, 2023 | 12.17 | 12.25 | 12.11 | 12.24 | 279,957 | +0.13(+1.11%) |
Sep 13, 2023 | 12.32 | 12.33 | 12.07 | 12.10 | 347,535 | -0.20(-1.64%) |
Sep 12, 2023 | 12.52 | 12.60 | 12.27 | 12.31 | 357,096 | -0.22(-1.76%) |
Sep 11, 2023 | 12.70 | 12.75 | 12.53 | 12.53 | 349,684 | -0.14(-1.12%) |
Sep 08, 2023 | 12.61 | 12.70 | 12.54 | 12.67 | 449,558 | +0.10(+0.82%) |
Sep 07, 2023 | 12.57 | 12.63 | 12.51 | 12.56 | 180,065 | -0.05(-0.37%) |
Sep 06, 2023 | 12.79 | 12.85 | 12.53 | 12.61 | 285,784 | -0.17(-1.32%) |
Sep 05, 2023 | 12.94 | 12.99 | 12.76 | 12.78 | 241,880 | -0.18(-1.38%) |
Sep 01, 2023 | 12.83 | 13.00 | 12.83 | 12.96 | 255,091 | +0.19(+1.47%) |
Aug 31, 2023 | 12.74 | 12.85 | 12.71 | 12.77 | 265,302 | +0.03(+0.22%) |
Aug 30, 2023 | 12.70 | 12.83 | 12.67 | 12.74 | 258,188 | +0.04(+0.30%) |
Aug 29, 2023 | 12.67 | 12.83 | 12.63 | 12.70 | 260,980 | +0.04(+0.30%) |
Aug 28, 2023 | 12.62 | 12.77 | 12.62 | 12.67 | 179,928 | +0.06(+0.45%) |
Aug 25, 2023 | 12.89 | 12.96 | 12.60 | 12.61 | 271,105 | -0.28(-2.18%) |
Aug 24, 2023 | 12.88 | 13.05 | 12.85 | 12.89 | 275,127 | -0.03(-0.22%) |
Aug 23, 2023 | 12.74 | 12.92 | 12.74 | 12.92 | 222,307 | +0.17(+1.32%) |
Aug 22, 2023 | 13.02 | 13.15 | 12.74 | 12.75 | 258,271 | -0.23(-1.74%) |
Aug 21, 2023 | 13.09 | 13.25 | 12.92 | 12.98 | 307,144 | -0.19(-1.43%) |
Aug 18, 2023 | 13.17 | 13.32 | 13.12 | 13.16 | 264,668 | -0.04(-0.28%) |
Aug 17, 2023 | 13.35 | 13.43 | 13.17 | 13.20 | 213,394 | -0.15(-1.12%) |
Aug 16, 2023 | 13.44 | 13.55 | 13.35 | 13.35 | 231,315 | -0.11(-0.84%) |
Aug 15, 2023 | 13.77 | 13.79 | 13.45 | 13.46 | 234,803 | -0.46(-3.30%) |
Aug 14, 2023 | 13.99 | 14.01 | 13.85 | 13.92 | 193,221 | -0.10(-0.74%) |
Aug 11, 2023 | 13.84 | 14.07 | 13.84 | 14.03 | 220,437 | +0.19(+1.36%) |
Aug 10, 2023 | 13.86 | 14.07 | 13.83 | 13.84 | 226,939 | -0.01(-0.07%) |
Aug 09, 2023 | 13.92 | 13.99 | 13.80 | 13.85 | 199,364 | -0.11(-0.81%) |
Aug 08, 2023 | 13.85 | 14.00 | 13.71 | 13.96 | 392,927 | -0.08(-0.60%) |
Aug 07, 2023 | 13.98 | 14.12 | 13.95 | 14.05 | 305,849 | +0.09(+0.67%) |
Aug 04, 2023 | 13.89 | 14.01 | 13.85 | 13.95 | 373,975 | +0.02(+0.13%) |
Aug 03, 2023 | 13.87 | 14.04 | 13.68 | 13.93 | 336,283 | +0.06(+0.41%) |
Aug 02, 2023 | 13.71 | 13.92 | 13.61 | 13.88 | 463,239 | +0.05(+0.34%) |