Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.47 | 10.50 | 10.34 | 10.49 | 1,465,189 | +0.06(+0.56%) |
Oct 30, 2023 | 10.39 | 10.50 | 10.31 | 10.43 | 1,704,427 | +0.16(+1.53%) |
Oct 27, 2023 | 10.50 | 10.52 | 10.21 | 10.28 | 1,947,038 | -0.28(-2.69%) |
Oct 26, 2023 | 10.26 | 10.67 | 10.24 | 10.56 | 2,265,007 | +0.34(+3.36%) |
Oct 25, 2023 | 10.28 | 10.33 | 10.05 | 10.22 | 2,551,398 | -0.13(-1.23%) |
Oct 24, 2023 | 10.46 | 10.49 | 10.26 | 10.35 | 1,556,019 | -0.07(-0.66%) |
Oct 23, 2023 | 10.43 | 10.61 | 10.40 | 10.41 | 2,344,178 | -0.08(-0.75%) |
Oct 20, 2023 | 10.86 | 10.86 | 10.46 | 10.49 | 2,919,957 | -0.34(-3.17%) |
Oct 19, 2023 | 10.97 | 11.19 | 10.72 | 10.84 | 3,326,907 | +0.01(+0.09%) |
Oct 18, 2023 | 10.95 | 11.03 | 10.76 | 10.83 | 3,606,436 | -0.25(-2.22%) |
Oct 17, 2023 | 10.77 | 11.19 | 10.77 | 11.07 | 2,677,544 | +0.23(+2.08%) |
Oct 16, 2023 | 10.67 | 10.89 | 10.67 | 10.85 | 1,629,560 | +0.28(+2.70%) |
Oct 13, 2023 | 10.91 | 10.91 | 10.53 | 10.56 | 2,169,327 | -0.21(-1.91%) |
Oct 12, 2023 | 10.81 | 10.81 | 10.63 | 10.77 | 3,916,610 | +0.00(+0.00%) |
Oct 11, 2023 | 10.73 | 10.93 | 10.57 | 10.77 | 2,481,460 | +0.05(+0.46%) |
Oct 10, 2023 | 10.69 | 10.84 | 10.66 | 10.72 | 2,588,897 | +0.08(+0.74%) |
Oct 09, 2023 | 10.62 | 10.74 | 10.57 | 10.64 | 3,462,986 | -0.08(-0.73%) |
Oct 06, 2023 | 10.61 | 10.85 | 10.55 | 10.72 | 2,471,389 | +0.00(+0.00%) |
Oct 05, 2023 | 10.40 | 10.74 | 10.38 | 10.72 | 2,706,784 | +0.28(+2.73%) |
Oct 04, 2023 | 10.32 | 10.49 | 10.14 | 10.43 | 2,613,933 | +0.16(+1.53%) |
Oct 03, 2023 | 10.30 | 10.35 | 10.20 | 10.28 | 2,266,925 | -0.13(-1.23%) |
Oct 02, 2023 | 10.58 | 10.63 | 10.32 | 10.40 | 2,094,420 | -0.19(-1.76%) |
Sep 29, 2023 | 10.51 | 10.72 | 10.50 | 10.59 | 2,497,549 | +0.15(+1.41%) |
Sep 28, 2023 | 10.30 | 10.49 | 10.29 | 10.44 | 2,316,716 | +0.19(+1.82%) |
Sep 27, 2023 | 10.40 | 10.42 | 10.21 | 10.26 | 1,723,563 | -0.10(-0.95%) |
Sep 26, 2023 | 10.39 | 10.55 | 10.34 | 10.36 | 1,805,505 | -0.16(-1.49%) |
Sep 25, 2023 | 10.30 | 10.52 | 10.39 | 10.51 | 2,016,405 | +0.14(+1.32%) |
Sep 22, 2023 | 10.48 | 10.56 | 10.35 | 10.38 | 1,988,526 | -0.11(-1.03%) |
Sep 21, 2023 | 10.69 | 10.73 | 10.44 | 10.48 | 2,483,072 | -0.24(-2.20%) |
Sep 20, 2023 | 10.96 | 11.03 | 10.71 | 10.72 | 2,552,887 | -0.14(-1.27%) |
Sep 19, 2023 | 10.92 | 10.99 | 10.79 | 10.86 | 1,560,219 | -0.04(-0.36%) |
Sep 18, 2023 | 11.09 | 11.09 | 10.88 | 10.90 | 1,602,649 | -0.18(-1.59%) |
Sep 15, 2023 | 10.97 | 11.11 | 10.93 | 11.07 | 6,127,402 | -0.01(-0.09%) |
Sep 14, 2023 | 11.14 | 11.20 | 11.04 | 11.08 | 2,028,225 | +0.07(+0.62%) |
Sep 13, 2023 | 11.12 | 11.13 | 10.88 | 11.01 | 1,777,928 | -0.04(-0.35%) |
Sep 12, 2023 | 10.95 | 11.10 | 10.87 | 11.05 | 2,259,176 | +0.17(+1.53%) |
Sep 11, 2023 | 11.02 | 11.09 | 10.89 | 10.89 | 1,619,772 | -0.07(-0.63%) |
Sep 08, 2023 | 10.93 | 11.00 | 10.76 | 10.95 | 1,507,942 | +0.09(+0.81%) |
Sep 07, 2023 | 11.10 | 11.16 | 10.83 | 10.87 | 3,316,024 | -0.25(-2.21%) |
Sep 06, 2023 | 11.24 | 11.32 | 11.06 | 11.11 | 2,099,754 | -0.17(-1.48%) |
Sep 05, 2023 | 11.50 | 11.50 | 11.28 | 11.28 | 1,868,606 | -0.27(-2.38%) |
Sep 01, 2023 | 11.37 | 11.60 | 11.37 | 11.55 | 1,763,444 | +0.26(+2.26%) |
Aug 31, 2023 | 11.26 | 11.38 | 11.24 | 11.30 | 1,325,503 | +0.02(+0.17%) |
Aug 30, 2023 | 11.35 | 11.40 | 11.27 | 11.28 | 1,109,905 | -0.14(-1.19%) |
Aug 29, 2023 | 11.31 | 11.46 | 11.22 | 11.41 | 1,128,358 | +0.14(+1.21%) |
Aug 28, 2023 | 11.20 | 11.35 | 11.19 | 11.28 | 2,212,561 | +0.17(+1.49%) |
Aug 25, 2023 | 11.22 | 11.32 | 11.01 | 11.11 | 1,195,190 | -0.10(-0.87%) |
Aug 24, 2023 | 11.12 | 11.35 | 11.12 | 11.21 | 1,054,012 | +0.02(+0.17%) |
Aug 23, 2023 | 11.06 | 11.22 | 11.00 | 11.19 | 1,622,497 | +0.12(+1.05%) |
Aug 22, 2023 | 11.35 | 11.45 | 11.07 | 11.07 | 2,031,726 | -0.27(-2.40%) |
Aug 21, 2023 | 11.46 | 11.50 | 11.24 | 11.35 | 1,437,030 | -0.08(-0.68%) |
Aug 18, 2023 | 11.28 | 11.52 | 11.28 | 11.42 | 4,186,515 | +0.07(+0.60%) |
Aug 17, 2023 | 11.43 | 11.46 | 11.30 | 11.36 | 1,143,074 | +0.01(+0.09%) |
Aug 16, 2023 | 11.42 | 11.51 | 11.33 | 11.35 | 1,658,848 | -0.11(-0.93%) |
Aug 15, 2023 | 11.61 | 11.73 | 11.43 | 11.45 | 2,152,492 | -0.33(-2.80%) |
Aug 14, 2023 | 11.79 | 11.84 | 11.67 | 11.78 | 1,331,584 | -0.15(-1.22%) |
Aug 11, 2023 | 11.81 | 11.95 | 11.81 | 11.93 | 1,638,142 | +0.02(+0.16%) |
Aug 10, 2023 | 12.06 | 12.14 | 11.83 | 11.91 | 2,207,162 | -0.11(-0.89%) |
Aug 09, 2023 | 12.11 | 12.16 | 11.98 | 12.02 | 1,769,056 | -0.20(-1.67%) |
Aug 08, 2023 | 12.21 | 12.23 | 11.93 | 12.22 | 2,401,994 | -0.27(-2.18%) |
Aug 07, 2023 | 12.45 | 12.57 | 12.43 | 12.49 | 1,917,552 | +0.00(+0.00%) |
Aug 04, 2023 | 12.42 | 12.61 | 12.38 | 12.49 | 1,513,652 | +0.06(+0.47%) |
Aug 03, 2023 | 12.30 | 12.50 | 12.22 | 12.43 | 1,486,968 | +0.12(+0.95%) |
Aug 02, 2023 | 12.24 | 12.38 | 12.17 | 12.32 | 2,050,627 | -0.05(-0.39%) |