Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.10 | 11.29 | 10.95 | 11.24 | 116,326 | +0.17(+1.54%) |
Oct 30, 2023 | 10.82 | 11.12 | 10.79 | 11.07 | 128,112 | +0.31(+2.88%) |
Oct 27, 2023 | 10.71 | 10.97 | 10.62 | 10.76 | 152,357 | +0.06(+0.56%) |
Oct 26, 2023 | 11.14 | 11.14 | 10.70 | 10.70 | 173,463 | -0.39(-3.52%) |
Oct 25, 2023 | 11.03 | 11.16 | 11.00 | 11.09 | 86,777 | -0.01(-0.09%) |
Oct 24, 2023 | 11.15 | 11.15 | 10.94 | 11.10 | 78,237 | +0.02(+0.18%) |
Oct 23, 2023 | 10.95 | 11.19 | 10.89 | 11.08 | 94,365 | +0.06(+0.54%) |
Oct 20, 2023 | 11.42 | 11.42 | 11.00 | 11.02 | 81,684 | -0.44(-3.84%) |
Oct 19, 2023 | 11.48 | 11.54 | 11.39 | 11.46 | 69,689 | -0.03(-0.26%) |
Oct 18, 2023 | 11.42 | 11.53 | 11.35 | 11.49 | 113,363 | +0.02(+0.17%) |
Oct 17, 2023 | 11.57 | 11.61 | 11.43 | 11.47 | 141,017 | -0.18(-1.55%) |
Oct 16, 2023 | 11.74 | 11.92 | 11.58 | 11.65 | 133,653 | -0.13(-1.10%) |
Oct 13, 2023 | 11.83 | 11.97 | 11.71 | 11.78 | 97,876 | -0.06(-0.51%) |
Oct 12, 2023 | 11.97 | 11.97 | 11.76 | 11.84 | 76,105 | -0.13(-1.09%) |
Oct 11, 2023 | 11.91 | 12.09 | 11.84 | 11.97 | 106,498 | +0.07(+0.59%) |
Oct 10, 2023 | 11.79 | 12.04 | 11.79 | 11.90 | 185,415 | +0.03(+0.25%) |
Oct 06, 2023 | 11.87 | 0 | -0.10(-0.84%) | |||
Oct 05, 2023 | 11.99 | 12.13 | 11.97 | 11.97 | 53,194 | -0.08(-0.66%) |
Oct 04, 2023 | 11.87 | 12.18 | 11.87 | 12.05 | 92,495 | +0.14(+1.18%) |
Oct 03, 2023 | 12.08 | 12.29 | 11.91 | 11.91 | 83,158 | -0.25(-2.06%) |
Oct 02, 2023 | 12.28 | 12.28 | 12.11 | 12.16 | 67,434 | -0.11(-0.90%) |
Sep 29, 2023 | 12.18 | 12.33 | 12.18 | 12.27 | 205,872 | +0.06(+0.49%) |
Sep 28, 2023 | 11.99 | 12.25 | 11.99 | 12.21 | 58,374 | +0.14(+1.16%) |
Sep 27, 2023 | 11.80 | 12.09 | 11.80 | 12.07 | 121,583 | +0.20(+1.68%) |
Sep 26, 2023 | 11.90 | 11.98 | 11.74 | 11.87 | 151,331 | -0.08(-0.67%) |
Sep 25, 2023 | 12.05 | 12.04 | 11.91 | 11.95 | 121,182 | -0.19(-1.57%) |
Sep 22, 2023 | 12.31 | 12.31 | 12.08 | 12.14 | 68,896 | -0.14(-1.14%) |
Sep 21, 2023 | 12.25 | 12.44 | 12.19 | 12.28 | 96,805 | -0.02(-0.16%) |
Sep 20, 2023 | 12.50 | 12.58 | 12.24 | 12.30 | 105,759 | -0.20(-1.60%) |
Sep 19, 2023 | 12.26 | 12.59 | 12.25 | 12.50 | 117,948 | +0.28(+2.29%) |
Sep 18, 2023 | 12.38 | 12.39 | 12.19 | 12.22 | 124,888 | -0.14(-1.13%) |
Sep 15, 2023 | 12.51 | 12.75 | 12.32 | 12.36 | 245,032 | -0.03(-0.24%) |
Sep 14, 2023 | 12.39 | 12.46 | 12.35 | 12.39 | 88,301 | +0.09(+0.73%) |
Sep 13, 2023 | 12.56 | 12.61 | 12.28 | 12.30 | 97,406 | -0.30(-2.38%) |
Sep 12, 2023 | 12.54 | 12.79 | 12.54 | 12.60 | 82,889 | -0.02(-0.16%) |
Sep 11, 2023 | 12.71 | 12.77 | 12.49 | 12.62 | 93,557 | +0.01(+0.08%) |
Sep 08, 2023 | 12.67 | 12.79 | 12.59 | 12.61 | 76,511 | -0.10(-0.79%) |
Sep 07, 2023 | 12.65 | 12.90 | 12.65 | 12.71 | 99,323 | -0.02(-0.16%) |
Sep 06, 2023 | 12.70 | 12.79 | 12.61 | 12.73 | 129,092 | -0.13(-1.01%) |
Sep 05, 2023 | 12.65 | 12.95 | 12.65 | 12.86 | 128,201 | +0.09(+0.70%) |
Sep 01, 2023 | 12.77 | 0 | +0.06(+0.47%) | |||
Aug 31, 2023 | 12.76 | 12.84 | 12.63 | 12.71 | 208,455 | -0.09(-0.70%) |
Aug 30, 2023 | 12.83 | 12.89 | 12.75 | 12.80 | 93,803 | -0.02(-0.16%) |
Aug 29, 2023 | 12.74 | 12.82 | 12.57 | 12.82 | 58,439 | +0.17(+1.34%) |
Aug 28, 2023 | 12.50 | 12.83 | 12.50 | 12.65 | 124,554 | +0.18(+1.44%) |
Aug 25, 2023 | 12.42 | 12.48 | 12.28 | 12.47 | 71,274 | +0.08(+0.65%) |
Aug 24, 2023 | 12.40 | 12.54 | 12.35 | 12.39 | 60,246 | -0.06(-0.48%) |
Aug 23, 2023 | 12.52 | 12.62 | 12.39 | 12.45 | 42,109 | -0.10(-0.80%) |
Aug 22, 2023 | 12.52 | 12.66 | 12.43 | 12.55 | 78,449 | +0.04(+0.32%) |
Aug 21, 2023 | 12.50 | 12.65 | 12.41 | 12.51 | 102,865 | +0.00(+0.00%) |
Aug 18, 2023 | 12.30 | 12.55 | 12.30 | 12.51 | 86,309 | +0.13(+1.05%) |
Aug 17, 2023 | 12.45 | 12.52 | 12.36 | 12.38 | 59,245 | -0.19(-1.51%) |
Aug 16, 2023 | 12.72 | 12.82 | 12.50 | 12.57 | 105,400 | -0.19(-1.49%) |
Aug 15, 2023 | 12.97 | 12.99 | 12.73 | 12.76 | 131,071 | -0.22(-1.69%) |
Aug 14, 2023 | 12.82 | 13.10 | 12.81 | 12.98 | 206,913 | +0.08(+0.62%) |
Aug 11, 2023 | 12.78 | 12.99 | 12.66 | 12.90 | 149,218 | +0.10(+0.78%) |
Aug 10, 2023 | 12.63 | 12.95 | 12.63 | 12.80 | 181,904 | +0.21(+1.67%) |
Aug 09, 2023 | 12.89 | 12.99 | 12.56 | 12.59 | 108,873 | -0.31(-2.40%) |
Aug 08, 2023 | 12.70 | 12.95 | 12.66 | 12.90 | 197,021 | +0.15(+1.18%) |
Aug 04, 2023 | 12.75 | 0 | +0.20(+1.59%) | |||
Aug 03, 2023 | 11.80 | 12.69 | 11.80 | 12.55 | 468,291 | +0.93(+8.00%) |
Aug 02, 2023 | 11.76 | 11.82 | 11.47 | 11.62 | 205,451 | -0.12(-1.02%) |