Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.95 | 11.16 | 10.95 | 11.09 | 613,424 | +0.19(+1.78%) |
Oct 30, 2023 | 10.97 | 11.07 | 10.86 | 10.90 | 821,938 | -0.04(-0.34%) |
Oct 27, 2023 | 10.98 | 11.09 | 10.82 | 10.93 | 1,093,130 | +0.01(+0.08%) |
Oct 26, 2023 | 10.77 | 11.04 | 10.77 | 10.92 | 1,092,260 | +0.20(+1.87%) |
Oct 25, 2023 | 10.96 | 11.00 | 10.70 | 10.72 | 1,193,897 | -0.30(-2.72%) |
Oct 24, 2023 | 11.01 | 11.11 | 10.91 | 11.02 | 1,444,133 | +0.03(+0.25%) |
Oct 23, 2023 | 11.09 | 11.17 | 10.90 | 11.00 | 2,318,611 | -0.14(-1.23%) |
Oct 20, 2023 | 11.26 | 11.31 | 11.13 | 11.13 | 908,872 | -0.11(-0.97%) |
Oct 19, 2023 | 11.44 | 11.49 | 11.22 | 11.24 | 1,013,102 | -0.12(-1.04%) |
Oct 18, 2023 | 11.59 | 11.63 | 11.36 | 11.36 | 612,499 | -0.28(-2.42%) |
Oct 17, 2023 | 11.61 | 11.71 | 11.57 | 11.64 | 662,670 | -0.03(-0.23%) |
Oct 16, 2023 | 11.48 | 11.68 | 11.45 | 11.67 | 691,187 | +0.23(+1.99%) |
Oct 13, 2023 | 11.63 | 11.65 | 11.37 | 11.44 | 483,428 | -0.12(-1.02%) |
Oct 12, 2023 | 11.67 | 11.71 | 11.47 | 11.56 | 656,395 | -0.11(-0.94%) |
Oct 11, 2023 | 11.56 | 11.68 | 11.54 | 11.67 | 664,920 | +0.15(+1.26%) |
Oct 10, 2023 | 11.50 | 11.60 | 11.47 | 11.52 | 628,690 | +0.03(+0.24%) |
Oct 09, 2023 | 11.16 | 11.50 | 11.16 | 11.50 | 939,825 | +0.25(+2.27%) |
Oct 06, 2023 | 11.08 | 11.30 | 11.08 | 11.24 | 967,443 | +0.07(+0.65%) |
Oct 05, 2023 | 10.92 | 11.18 | 10.90 | 11.17 | 879,446 | +0.21(+1.91%) |
Oct 04, 2023 | 10.92 | 10.98 | 10.71 | 10.96 | 1,008,740 | +0.03(+0.25%) |
Oct 03, 2023 | 11.14 | 11.15 | 10.83 | 10.93 | 1,103,230 | -0.26(-2.36%) |
Oct 02, 2023 | 11.36 | 11.38 | 11.06 | 11.20 | 1,158,281 | -0.15(-1.36%) |
Sep 29, 2023 | 11.28 | 11.47 | 11.22 | 11.35 | 781,988 | +0.15(+1.38%) |
Sep 28, 2023 | 11.12 | 11.25 | 11.10 | 11.20 | 903,974 | +0.00(+0.00%) |
Sep 27, 2023 | 11.30 | 11.36 | 11.15 | 11.20 | 863,830 | -0.03(-0.24%) |
Sep 26, 2023 | 11.54 | 11.56 | 11.22 | 11.22 | 1,251,896 | -0.40(-3.48%) |
Sep 25, 2023 | 11.56 | 11.66 | 11.60 | 11.63 | 797,585 | +0.04(+0.31%) |
Sep 22, 2023 | 11.50 | 11.65 | 11.47 | 11.59 | 709,266 | +0.13(+1.10%) |
Sep 21, 2023 | 11.91 | 11.91 | 11.45 | 11.47 | 1,203,412 | -0.41(-3.48%) |
Sep 20, 2023 | 12.11 | 12.11 | 11.88 | 11.88 | 443,458 | -0.15(-1.27%) |
Sep 19, 2023 | 12.03 | 12.11 | 12.00 | 12.03 | 497,661 | +0.02(+0.15%) |
Sep 18, 2023 | 12.10 | 12.10 | 12.01 | 12.01 | 708,138 | -0.07(-0.60%) |
Sep 15, 2023 | 12.10 | 12.10 | 12.01 | 12.09 | 1,545,490 | +0.00(+0.00%) |
Sep 14, 2023 | 11.98 | 12.14 | 11.98 | 12.09 | 932,324 | +0.15(+1.28%) |
Sep 13, 2023 | 12.00 | 12.02 | 11.89 | 11.93 | 822,054 | -0.04(-0.38%) |
Sep 12, 2023 | 12.00 | 12.10 | 11.97 | 11.98 | 604,407 | -0.01(-0.08%) |
Sep 11, 2023 | 11.92 | 12.00 | 11.86 | 11.99 | 578,179 | +0.13(+1.06%) |
Sep 08, 2023 | 11.78 | 11.95 | 11.78 | 11.86 | 616,919 | +0.07(+0.61%) |
Sep 07, 2023 | 11.85 | 11.88 | 11.78 | 11.79 | 574,371 | -0.04(-0.38%) |
Sep 06, 2023 | 11.89 | 11.89 | 11.78 | 11.83 | 594,095 | -0.05(-0.45%) |
Sep 05, 2023 | 12.02 | 12.02 | 11.87 | 11.89 | 660,954 | -0.13(-1.12%) |
Sep 01, 2023 | 12.05 | 12.10 | 12.01 | 12.02 | 534,708 | +0.00(+0.00%) |
Aug 31, 2023 | 12.01 | 12.06 | 11.99 | 12.02 | 676,858 | +0.02(+0.15%) |
Aug 30, 2023 | 11.98 | 12.04 | 11.85 | 12.01 | 640,892 | +0.02(+0.15%) |
Aug 29, 2023 | 11.85 | 11.99 | 11.78 | 11.99 | 775,814 | +0.14(+1.20%) |
Aug 28, 2023 | 11.65 | 11.86 | 11.65 | 11.85 | 784,557 | +0.24(+2.07%) |
Aug 25, 2023 | 11.61 | 11.69 | 11.50 | 11.61 | 618,678 | +0.09(+0.77%) |
Aug 24, 2023 | 11.50 | 11.66 | 11.50 | 11.52 | 630,775 | -0.04(-0.38%) |
Aug 23, 2023 | 11.43 | 11.57 | 11.39 | 11.56 | 769,085 | +0.17(+1.48%) |
Aug 22, 2023 | 11.43 | 11.50 | 11.37 | 11.39 | 447,368 | +0.02(+0.16%) |
Aug 21, 2023 | 11.47 | 11.48 | 11.34 | 11.37 | 642,986 | -0.05(-0.47%) |
Aug 18, 2023 | 11.33 | 11.48 | 11.28 | 11.43 | 1,004,002 | +0.00(+0.00%) |
Aug 17, 2023 | 11.56 | 11.65 | 11.40 | 11.43 | 670,404 | -0.11(-0.93%) |
Aug 16, 2023 | 11.65 | 11.73 | 11.52 | 11.53 | 813,435 | -0.12(-0.99%) |
Aug 15, 2023 | 11.69 | 11.70 | 11.57 | 11.65 | 588,029 | -0.09(-0.76%) |
Aug 14, 2023 | 11.81 | 11.81 | 11.67 | 11.74 | 653,063 | -0.08(-0.68%) |
Aug 11, 2023 | 11.73 | 11.82 | 11.73 | 11.82 | 406,826 | +0.03(+0.23%) |
Aug 10, 2023 | 11.83 | 11.92 | 11.71 | 11.79 | 697,802 | -0.04(-0.30%) |
Aug 09, 2023 | 11.83 | 11.92 | 11.76 | 11.83 | 622,732 | +0.00(+0.00%) |
Aug 08, 2023 | 11.83 | 11.88 | 11.63 | 11.83 | 896,098 | -0.06(-0.52%) |
Aug 07, 2023 | 11.87 | 11.95 | 11.81 | 11.89 | 649,403 | +0.05(+0.45%) |
Aug 04, 2023 | 11.69 | 11.92 | 11.66 | 11.84 | 660,962 | +0.20(+1.76%) |
Aug 03, 2023 | 11.91 | 11.91 | 11.62 | 11.63 | 1,178,679 | -0.28(-2.32%) |
Aug 02, 2023 | 11.97 | 12.01 | 11.86 | 11.91 | 766,503 | -0.12(-0.96%) |