Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.85 | 11.10 | 10.72 | 11.06 | 193,343 | +0.21(+1.94%) |
Oct 30, 2023 | 10.79 | 10.95 | 10.65 | 10.85 | 205,441 | +0.12(+1.12%) |
Oct 27, 2023 | 11.19 | 11.23 | 10.67 | 10.73 | 300,269 | -0.48(-4.28%) |
Oct 26, 2023 | 11.05 | 11.43 | 10.94 | 11.21 | 174,243 | +0.14(+1.26%) |
Oct 25, 2023 | 10.88 | 11.10 | 10.83 | 11.07 | 164,620 | +0.10(+0.91%) |
Oct 24, 2023 | 10.59 | 10.97 | 10.54 | 10.97 | 257,469 | +0.38(+3.59%) |
Oct 23, 2023 | 10.62 | 10.64 | 10.41 | 10.59 | 236,075 | +0.02(+0.19%) |
Oct 20, 2023 | 10.98 | 10.98 | 10.56 | 10.57 | 283,016 | -0.42(-3.82%) |
Oct 19, 2023 | 10.83 | 10.99 | 10.77 | 10.99 | 187,788 | -0.03(-0.27%) |
Oct 18, 2023 | 10.97 | 11.14 | 10.91 | 11.02 | 211,875 | +0.03(+0.27%) |
Oct 17, 2023 | 10.91 | 11.18 | 10.89 | 10.99 | 211,095 | +0.00(+0.00%) |
Oct 16, 2023 | 10.81 | 10.99 | 10.66 | 10.99 | 340,242 | +0.23(+2.14%) |
Oct 13, 2023 | 10.85 | 10.95 | 10.70 | 10.76 | 247,162 | -0.06(-0.55%) |
Oct 12, 2023 | 11.16 | 11.16 | 10.57 | 10.82 | 226,122 | -0.28(-2.52%) |
Oct 11, 2023 | 11.45 | 11.51 | 11.00 | 11.10 | 161,488 | -0.35(-3.06%) |
Oct 10, 2023 | 11.11 | 11.47 | 11.11 | 11.45 | 242,998 | +0.33(+2.97%) |
Oct 09, 2023 | 10.89 | 11.24 | 10.84 | 11.12 | 218,553 | +0.23(+2.11%) |
Oct 06, 2023 | 11.00 | 11.04 | 10.78 | 10.89 | 206,805 | -0.11(-1.00%) |
Oct 05, 2023 | 11.06 | 11.22 | 10.87 | 11.00 | 298,162 | -0.10(-0.90%) |
Oct 04, 2023 | 11.02 | 11.16 | 10.92 | 11.10 | 176,890 | -0.06(-0.54%) |
Oct 03, 2023 | 11.17 | 11.36 | 11.14 | 11.16 | 162,623 | -0.05(-0.45%) |
Oct 02, 2023 | 11.53 | 11.55 | 11.12 | 11.21 | 165,013 | -0.37(-3.20%) |
Sep 29, 2023 | 11.80 | 11.89 | 11.49 | 11.58 | 470,046 | -0.16(-1.36%) |
Sep 28, 2023 | 11.48 | 11.86 | 11.47 | 11.74 | 209,571 | +0.26(+2.26%) |
Sep 27, 2023 | 11.60 | 11.70 | 11.33 | 11.48 | 192,022 | -0.11(-0.95%) |
Sep 26, 2023 | 11.57 | 11.76 | 11.45 | 11.59 | 396,353 | +0.00(+0.00%) |
Sep 25, 2023 | 11.60 | 11.61 | 11.53 | 11.59 | 254,950 | -0.10(-0.86%) |
Sep 22, 2023 | 11.74 | 12.00 | 11.61 | 11.69 | 447,578 | +0.05(+0.43%) |
Sep 21, 2023 | 11.07 | 11.88 | 11.07 | 11.64 | 441,471 | +0.56(+5.05%) |
Sep 20, 2023 | 11.26 | 11.39 | 11.05 | 11.08 | 240,765 | -0.15(-1.34%) |
Sep 19, 2023 | 11.36 | 11.80 | 11.17 | 11.23 | 413,940 | +0.31(+2.84%) |
Sep 18, 2023 | 10.78 | 11.02 | 10.61 | 10.92 | 573,506 | +0.10(+0.92%) |
Sep 15, 2023 | 10.71 | 10.95 | 10.66 | 10.82 | 505,310 | +0.13(+1.22%) |
Sep 14, 2023 | 10.44 | 10.75 | 10.44 | 10.69 | 424,631 | +0.31(+2.99%) |
Sep 13, 2023 | 10.98 | 10.98 | 10.30 | 10.38 | 454,821 | -0.74(-6.65%) |
Sep 12, 2023 | 10.97 | 11.24 | 10.88 | 11.12 | 248,248 | +0.14(+1.28%) |
Sep 11, 2023 | 11.44 | 11.44 | 10.86 | 10.98 | 250,513 | -0.45(-3.94%) |
Sep 08, 2023 | 11.46 | 11.46 | 11.26 | 11.43 | 154,368 | -0.03(-0.26%) |
Sep 07, 2023 | 11.31 | 11.54 | 11.07 | 11.46 | 317,772 | +0.16(+1.42%) |
Sep 06, 2023 | 11.57 | 11.73 | 11.26 | 11.30 | 284,024 | -0.27(-2.33%) |
Sep 05, 2023 | 11.80 | 11.80 | 11.37 | 11.57 | 286,800 | -0.29(-2.45%) |
Sep 01, 2023 | 11.80 | 12.03 | 11.78 | 11.86 | 208,041 | +0.08(+0.68%) |
Aug 31, 2023 | 11.99 | 12.04 | 11.77 | 11.78 | 160,889 | -0.21(-1.71%) |
Aug 30, 2023 | 11.96 | 12.11 | 11.83 | 11.98 | 206,427 | +0.00(+0.04%) |
Aug 29, 2023 | 12.23 | 12.29 | 11.89 | 11.98 | 330,312 | -0.25(-2.04%) |
Aug 28, 2023 | 12.20 | 12.39 | 12.12 | 12.23 | 164,365 | +0.04(+0.33%) |
Aug 25, 2023 | 12.11 | 12.30 | 12.03 | 12.19 | 166,020 | +0.13(+1.08%) |
Aug 24, 2023 | 12.34 | 12.40 | 12.03 | 12.06 | 255,206 | -0.40(-3.21%) |
Aug 23, 2023 | 12.58 | 12.83 | 12.32 | 12.46 | 237,713 | -0.13(-1.03%) |
Aug 22, 2023 | 12.38 | 12.73 | 12.20 | 12.59 | 331,470 | +0.17(+1.37%) |
Aug 21, 2023 | 12.46 | 12.62 | 12.03 | 12.42 | 348,969 | -0.09(-0.72%) |
Aug 18, 2023 | 11.88 | 12.62 | 11.88 | 12.51 | 747,114 | +0.53(+4.42%) |
Aug 17, 2023 | 12.02 | 12.74 | 11.94 | 11.98 | 647,186 | -0.02(-0.17%) |
Aug 16, 2023 | 11.33 | 13.49 | 11.33 | 12.00 | 1,091,845 | +0.65(+5.73%) |
Aug 15, 2023 | 11.63 | 11.69 | 11.29 | 11.35 | 287,076 | -0.30(-2.58%) |
Aug 14, 2023 | 11.95 | 11.95 | 11.48 | 11.65 | 308,729 | -0.36(-3.00%) |
Aug 11, 2023 | 11.92 | 12.09 | 11.82 | 12.01 | 194,273 | +0.01(+0.08%) |
Aug 10, 2023 | 11.82 | 12.09 | 11.68 | 12.00 | 328,668 | +0.34(+2.92%) |
Aug 09, 2023 | 12.16 | 12.16 | 11.47 | 11.66 | 383,051 | -0.52(-4.27%) |
Aug 08, 2023 | 12.22 | 12.67 | 12.06 | 12.18 | 873,971 | -0.07(-0.57%) |
Aug 07, 2023 | 12.40 | 12.57 | 11.91 | 12.25 | 440,021 | -0.15(-1.21%) |
Aug 04, 2023 | 13.36 | 14.18 | 12.25 | 12.40 | 759,472 | -0.87(-6.56%) |
Aug 03, 2023 | 12.02 | 14.26 | 11.99 | 13.27 | 2,112,523 | +2.73(+25.90%) |
Aug 02, 2023 | 10.71 | 10.90 | 10.43 | 10.54 | 493,968 | -0.17(-1.54%) |