Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.80 | 11.01 | 10.65 | 10.87 | 92,947 | +0.04(+0.37%) |
Oct 30, 2023 | 10.90 | 10.90 | 10.64 | 10.83 | 85,880 | +0.04(+0.37%) |
Oct 27, 2023 | 10.86 | 10.87 | 10.71 | 10.79 | 59,798 | +0.02(+0.19%) |
Oct 26, 2023 | 10.96 | 10.96 | 10.66 | 10.77 | 60,961 | -0.18(-1.64%) |
Oct 25, 2023 | 11.11 | 11.26 | 10.87 | 10.95 | 67,399 | -0.30(-2.67%) |
Oct 24, 2023 | 10.80 | 11.38 | 10.80 | 11.25 | 285,322 | +0.60(+5.63%) |
Oct 23, 2023 | 10.99 | 11.09 | 10.61 | 10.65 | 94,587 | -0.48(-4.31%) |
Oct 20, 2023 | 11.13 | 11.34 | 11.10 | 11.13 | 118,490 | +0.10(+0.91%) |
Oct 19, 2023 | 11.35 | 11.40 | 10.89 | 11.03 | 300,168 | -0.39(-3.42%) |
Oct 18, 2023 | 11.17 | 11.59 | 11.09 | 11.42 | 101,113 | +0.23(+2.06%) |
Oct 17, 2023 | 10.78 | 11.35 | 10.67 | 11.19 | 149,036 | +0.33(+3.04%) |
Oct 16, 2023 | 10.75 | 11.15 | 10.57 | 10.86 | 99,925 | +0.28(+2.65%) |
Oct 13, 2023 | 10.75 | 10.79 | 10.31 | 10.58 | 151,792 | -0.10(-0.94%) |
Oct 12, 2023 | 11.19 | 11.19 | 10.65 | 10.68 | 76,654 | -0.49(-4.39%) |
Oct 11, 2023 | 11.38 | 11.55 | 11.11 | 11.17 | 55,945 | -0.19(-1.67%) |
Oct 10, 2023 | 11.08 | 11.49 | 11.04 | 11.36 | 107,300 | +0.34(+3.09%) |
Oct 09, 2023 | 11.27 | 11.27 | 10.97 | 11.02 | 85,883 | -0.33(-2.91%) |
Oct 06, 2023 | 10.90 | 11.57 | 10.84 | 11.35 | 117,304 | +0.46(+4.22%) |
Oct 05, 2023 | 10.99 | 11.14 | 10.76 | 10.89 | 92,265 | -0.10(-0.91%) |
Oct 04, 2023 | 10.88 | 11.06 | 10.82 | 10.99 | 91,639 | +0.07(+0.64%) |
Oct 03, 2023 | 11.06 | 11.17 | 10.75 | 10.92 | 89,393 | -0.12(-1.09%) |
Oct 02, 2023 | 11.12 | 11.16 | 10.74 | 11.04 | 117,293 | -0.09(-0.81%) |
Sep 29, 2023 | 11.34 | 11.47 | 11.09 | 11.13 | 97,814 | -0.23(-2.02%) |
Sep 28, 2023 | 11.47 | 11.66 | 11.31 | 11.36 | 102,463 | -0.12(-1.05%) |
Sep 27, 2023 | 11.57 | 11.71 | 11.47 | 11.48 | 66,658 | -0.03(-0.26%) |
Sep 26, 2023 | 11.55 | 11.85 | 11.48 | 11.51 | 93,157 | -0.18(-1.54%) |
Sep 25, 2023 | 11.38 | 11.73 | 11.60 | 11.69 | 61,599 | +0.29(+2.54%) |
Sep 22, 2023 | 11.21 | 11.45 | 11.10 | 11.40 | 99,580 | +0.18(+1.60%) |
Sep 21, 2023 | 11.27 | 11.46 | 11.20 | 11.22 | 44,360 | -0.09(-0.80%) |
Sep 20, 2023 | 11.25 | 11.51 | 11.25 | 11.31 | 164,412 | +0.13(+1.16%) |
Sep 19, 2023 | 11.08 | 11.32 | 11.06 | 11.18 | 62,351 | +0.07(+0.63%) |
Sep 18, 2023 | 11.26 | 11.30 | 11.00 | 11.11 | 72,118 | -0.13(-1.16%) |
Sep 15, 2023 | 11.55 | 11.59 | 11.16 | 11.24 | 202,789 | -0.37(-3.19%) |
Sep 14, 2023 | 11.60 | 11.75 | 11.43 | 11.61 | 123,659 | +0.06(+0.52%) |
Sep 13, 2023 | 11.61 | 11.62 | 11.50 | 11.55 | 67,888 | +0.02(+0.17%) |
Sep 12, 2023 | 11.39 | 11.56 | 11.37 | 11.53 | 58,347 | +0.08(+0.70%) |
Sep 11, 2023 | 11.53 | 11.74 | 11.41 | 11.45 | 87,469 | -0.13(-1.12%) |
Sep 08, 2023 | 11.29 | 11.60 | 11.14 | 11.58 | 68,015 | +0.32(+2.84%) |
Sep 07, 2023 | 11.29 | 11.59 | 11.16 | 11.26 | 220,140 | -0.02(-0.18%) |
Sep 06, 2023 | 11.94 | 11.94 | 11.04 | 11.28 | 131,176 | -0.61(-5.13%) |
Sep 05, 2023 | 12.01 | 12.01 | 11.61 | 11.89 | 110,367 | -0.15(-1.25%) |
Sep 01, 2023 | 11.96 | 12.20 | 11.83 | 12.04 | 87,829 | +0.06(+0.50%) |
Aug 31, 2023 | 12.03 | 12.27 | 11.51 | 11.98 | 83,463 | -0.05(-0.42%) |
Aug 30, 2023 | 11.97 | 12.06 | 11.86 | 12.03 | 82,763 | +0.06(+0.50%) |
Aug 29, 2023 | 12.06 | 12.26 | 11.97 | 11.97 | 101,607 | -0.14(-1.16%) |
Aug 28, 2023 | 12.08 | 12.36 | 11.96 | 12.11 | 73,390 | +0.07(+0.58%) |
Aug 25, 2023 | 12.11 | 12.26 | 11.96 | 12.04 | 107,740 | +0.01(+0.08%) |
Aug 24, 2023 | 12.58 | 12.78 | 11.98 | 12.03 | 61,652 | -0.66(-5.20%) |
Aug 23, 2023 | 12.48 | 13.07 | 12.34 | 12.69 | 109,207 | +0.17(+1.36%) |
Aug 22, 2023 | 12.58 | 12.87 | 12.49 | 12.52 | 112,479 | -0.06(-0.48%) |
Aug 21, 2023 | 12.01 | 12.62 | 12.00 | 12.58 | 104,230 | +0.56(+4.66%) |
Aug 18, 2023 | 11.88 | 12.20 | 11.86 | 12.02 | 124,441 | +0.01(+0.08%) |
Aug 17, 2023 | 11.93 | 12.13 | 11.85 | 12.01 | 189,251 | +0.01(+0.08%) |
Aug 16, 2023 | 11.91 | 12.10 | 11.84 | 12.00 | 130,135 | +0.11(+0.93%) |
Aug 15, 2023 | 11.67 | 11.91 | 11.59 | 11.89 | 107,652 | +0.15(+1.28%) |
Aug 14, 2023 | 11.66 | 12.08 | 11.34 | 11.74 | 120,653 | -0.37(-3.06%) |
Aug 11, 2023 | 11.21 | 12.38 | 11.19 | 12.11 | 189,880 | +0.91(+8.13%) |
Aug 10, 2023 | 10.99 | 11.38 | 10.99 | 11.20 | 175,387 | +0.21(+1.91%) |
Aug 09, 2023 | 11.76 | 11.79 | 10.90 | 10.99 | 204,345 | -0.24(-2.14%) |
Aug 08, 2023 | 11.00 | 11.25 | 10.85 | 11.23 | 257,781 | +0.11(+0.99%) |
Aug 07, 2023 | 11.13 | 11.30 | 11.00 | 11.12 | 102,547 | +0.11(+1.00%) |
Aug 04, 2023 | 11.33 | 11.41 | 11.00 | 11.01 | 78,709 | -0.33(-2.91%) |
Aug 03, 2023 | 11.31 | 11.48 | 11.20 | 11.34 | 87,372 | +0.03(+0.27%) |
Aug 02, 2023 | 11.18 | 11.54 | 11.06 | 11.31 | 161,455 | -0.03(-0.26%) |