Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.45 | 11.48 | 11.34 | 11.36 | 390,359 | +0.01(+0.09%) |
Oct 30, 2023 | 11.22 | 11.36 | 11.18 | 11.36 | 341,014 | +0.44(+4.06%) |
Oct 27, 2023 | 11.04 | 11.04 | 10.88 | 10.91 | 382,432 | -0.13(-1.16%) |
Oct 26, 2023 | 11.08 | 11.10 | 11.00 | 11.04 | 263,360 | +0.10(+0.90%) |
Oct 25, 2023 | 10.93 | 11.01 | 10.93 | 10.94 | 221,377 | +0.02(+0.18%) |
Oct 24, 2023 | 10.88 | 10.94 | 10.86 | 10.92 | 209,666 | +0.11(+1.00%) |
Oct 23, 2023 | 10.75 | 10.85 | 10.73 | 10.81 | 155,302 | +0.07(+0.64%) |
Oct 20, 2023 | 10.72 | 10.76 | 10.68 | 10.74 | 159,567 | -0.03(-0.27%) |
Oct 19, 2023 | 10.88 | 10.88 | 10.76 | 10.77 | 262,624 | -0.15(-1.35%) |
Oct 18, 2023 | 10.99 | 11.03 | 10.90 | 10.92 | 251,680 | -0.07(-0.63%) |
Oct 17, 2023 | 11.07 | 11.09 | 10.97 | 10.99 | 240,771 | +0.01(+0.09%) |
Oct 16, 2023 | 10.92 | 10.99 | 10.89 | 10.98 | 285,844 | +0.18(+1.64%) |
Oct 13, 2023 | 10.89 | 10.90 | 10.76 | 10.80 | 165,695 | +0.00(+0.00%) |
Oct 12, 2023 | 10.93 | 10.94 | 10.77 | 10.80 | 216,286 | -0.09(-0.81%) |
Oct 11, 2023 | 10.88 | 10.92 | 10.85 | 10.89 | 151,946 | +0.12(+1.10%) |
Oct 10, 2023 | 10.77 | 10.83 | 10.76 | 10.77 | 162,901 | +0.11(+1.02%) |
Oct 09, 2023 | 10.60 | 10.69 | 10.59 | 10.67 | 145,233 | +0.04(+0.37%) |
Oct 06, 2023 | 10.50 | 10.65 | 10.44 | 10.63 | 221,106 | +0.07(+0.65%) |
Oct 05, 2023 | 10.53 | 10.58 | 10.50 | 10.56 | 163,321 | +0.16(+1.52%) |
Oct 04, 2023 | 10.43 | 10.44 | 10.31 | 10.40 | 178,492 | +0.13(+1.25%) |
Oct 03, 2023 | 10.29 | 10.32 | 10.25 | 10.27 | 262,214 | +0.11(+1.07%) |
Oct 02, 2023 | 10.27 | 10.29 | 10.15 | 10.16 | 235,931 | -0.22(-2.09%) |
Sep 29, 2023 | 10.49 | 10.50 | 10.35 | 10.38 | 322,724 | -0.01(-0.10%) |
Sep 28, 2023 | 10.38 | 10.44 | 10.37 | 10.39 | 233,098 | +0.12(+1.15%) |
Sep 27, 2023 | 10.34 | 10.35 | 10.20 | 10.27 | 176,287 | -0.02(-0.19%) |
Sep 26, 2023 | 10.37 | 10.41 | 10.28 | 10.29 | 160,882 | -0.10(-0.95%) |
Sep 25, 2023 | 10.33 | 10.41 | 10.37 | 10.39 | 260,317 | +0.01(+0.10%) |
Sep 22, 2023 | 10.43 | 10.48 | 10.37 | 10.38 | 191,764 | -0.03(-0.28%) |
Sep 21, 2023 | 10.56 | 10.56 | 10.39 | 10.41 | 250,110 | -0.15(-1.40%) |
Sep 20, 2023 | 10.61 | 10.72 | 10.55 | 10.56 | 395,474 | -0.21(-1.92%) |
Sep 19, 2023 | 10.71 | 10.76 | 10.71 | 10.76 | 177,141 | +0.05(+0.46%) |
Sep 18, 2023 | 10.70 | 10.73 | 10.67 | 10.71 | 212,417 | -0.15(-1.36%) |
Sep 15, 2023 | 10.86 | 10.96 | 10.84 | 10.86 | 394,890 | -0.05(-0.45%) |
Sep 14, 2023 | 10.86 | 10.92 | 10.85 | 10.91 | 252,752 | +0.03(+0.27%) |
Sep 13, 2023 | 10.86 | 10.94 | 10.86 | 10.88 | 194,984 | +0.16(+1.47%) |
Sep 12, 2023 | 10.73 | 10.80 | 10.72 | 10.72 | 264,913 | -0.16(-1.45%) |
Sep 11, 2023 | 10.76 | 10.88 | 10.76 | 10.88 | 155,138 | +0.09(+0.82%) |
Sep 08, 2023 | 10.72 | 10.80 | 10.72 | 10.79 | 142,704 | +0.17(+1.58%) |
Sep 07, 2023 | 10.59 | 10.63 | 10.54 | 10.63 | 189,530 | +0.05(+0.47%) |
Sep 06, 2023 | 10.56 | 10.58 | 10.53 | 10.58 | 164,886 | +0.10(+0.94%) |
Sep 05, 2023 | 10.57 | 10.58 | 10.47 | 10.48 | 211,224 | +0.11(+1.04%) |
Sep 01, 2023 | 10.44 | 10.45 | 10.36 | 10.37 | 160,171 | -0.04(-0.38%) |
Aug 31, 2023 | 10.50 | 10.52 | 10.40 | 10.41 | 174,842 | -0.10(-0.94%) |
Aug 30, 2023 | 10.53 | 10.57 | 10.50 | 10.51 | 182,113 | +0.09(+0.85%) |
Aug 29, 2023 | 10.35 | 10.42 | 10.34 | 10.42 | 140,765 | +0.03(+0.28%) |
Aug 28, 2023 | 10.33 | 10.40 | 10.29 | 10.39 | 123,946 | +0.07(+0.67%) |
Aug 25, 2023 | 10.39 | 10.41 | 10.26 | 10.32 | 153,321 | -0.03(-0.29%) |
Aug 24, 2023 | 10.40 | 10.43 | 10.35 | 10.35 | 143,643 | -0.09(-0.85%) |
Aug 23, 2023 | 10.31 | 10.45 | 10.28 | 10.44 | 152,712 | +0.15(+1.44%) |
Aug 22, 2023 | 10.25 | 10.29 | 10.22 | 10.29 | 171,980 | +0.11(+1.06%) |
Aug 21, 2023 | 10.16 | 10.21 | 10.11 | 10.18 | 199,727 | -0.02(-0.19%) |
Aug 18, 2023 | 10.17 | 10.29 | 10.16 | 10.20 | 531,512 | -0.02(-0.19%) |
Aug 17, 2023 | 10.26 | 10.27 | 10.20 | 10.22 | 164,715 | -0.01(-0.10%) |
Aug 16, 2023 | 10.23 | 10.28 | 10.21 | 10.23 | 191,758 | -0.04(-0.38%) |
Aug 15, 2023 | 10.33 | 10.35 | 10.25 | 10.27 | 289,285 | -0.07(-0.67%) |
Aug 14, 2023 | 10.31 | 10.35 | 10.30 | 10.34 | 236,784 | -0.03(-0.29%) |
Aug 11, 2023 | 10.36 | 10.43 | 10.35 | 10.37 | 205,656 | -0.12(-1.13%) |
Aug 10, 2023 | 10.53 | 10.57 | 10.48 | 10.49 | 266,455 | +0.04(+0.34%) |
Aug 09, 2023 | 10.52 | 10.55 | 10.44 | 10.45 | 651,414 | -0.12(-1.11%) |
Aug 08, 2023 | 10.59 | 10.59 | 10.52 | 10.57 | 498,463 | +0.13(+1.22%) |
Aug 07, 2023 | 10.47 | 10.47 | 10.39 | 10.44 | 474,360 | +0.16(+1.52%) |
Aug 04, 2023 | 10.33 | 10.41 | 10.28 | 10.29 | 583,567 | +0.03(+0.29%) |
Aug 03, 2023 | 10.23 | 10.28 | 10.21 | 10.26 | 191,246 | -0.05(-0.47%) |
Aug 02, 2023 | 10.39 | 10.39 | 10.29 | 10.31 | 265,452 | -0.21(-1.95%) |