Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.91 | 10.94 | 10.88 | 10.90 | 5,405 | -0.04(-0.33%) |
Oct 30, 2023 | 10.95 | 11.00 | 10.76 | 10.94 | 23,306 | +0.12(+1.10%) |
Oct 27, 2023 | 10.98 | 10.98 | 10.79 | 10.82 | 9,160 | -0.13(-1.17%) |
Oct 26, 2023 | 10.92 | 11.03 | 10.86 | 10.95 | 5,063 | -0.05(-0.48%) |
Oct 25, 2023 | 10.99 | 11.07 | 10.99 | 11.00 | 5,925 | -0.11(-0.97%) |
Oct 24, 2023 | 11.00 | 11.19 | 11.00 | 11.11 | 19,326 | +0.15(+1.37%) |
Oct 23, 2023 | 10.94 | 11.04 | 10.79 | 10.96 | 30,422 | -0.15(-1.31%) |
Oct 20, 2023 | 11.21 | 11.21 | 11.07 | 11.10 | 10,418 | -0.27(-2.41%) |
Oct 19, 2023 | 11.46 | 11.49 | 11.27 | 11.38 | 4,446 | -0.10(-0.87%) |
Oct 18, 2023 | 11.73 | 11.73 | 11.44 | 11.48 | 15,080 | -0.35(-2.99%) |
Oct 17, 2023 | 11.60 | 11.88 | 11.52 | 11.83 | 12,761 | +0.11(+0.98%) |
Oct 16, 2023 | 11.63 | 11.78 | 11.59 | 11.71 | 9,084 | +0.14(+1.20%) |
Oct 13, 2023 | 11.60 | 11.68 | 11.46 | 11.57 | 16,321 | +0.01(+0.09%) |
Oct 12, 2023 | 11.77 | 11.77 | 11.54 | 11.56 | 3,246 | -0.21(-1.74%) |
Oct 11, 2023 | 11.83 | 11.86 | 11.69 | 11.77 | 20,909 | +0.14(+1.21%) |
Oct 10, 2023 | 11.29 | 11.68 | 11.29 | 11.63 | 6,229 | +0.35(+3.09%) |
Oct 09, 2023 | 11.31 | 11.44 | 11.19 | 11.28 | 12,183 | -0.02(-0.18%) |
Oct 06, 2023 | 11.01 | 11.32 | 10.95 | 11.30 | 35,856 | +0.07(+0.66%) |
Oct 05, 2023 | 11.15 | 11.26 | 11.09 | 11.23 | 13,569 | +0.03(+0.29%) |
Oct 04, 2023 | 11.19 | 11.48 | 11.06 | 11.19 | 49,767 | -0.00(-0.03%) |
Oct 03, 2023 | 11.30 | 11.31 | 11.20 | 11.20 | 13,742 | -0.30(-2.60%) |
Oct 02, 2023 | 11.79 | 11.79 | 11.44 | 11.50 | 12,330 | -0.44(-3.70%) |
Sep 29, 2023 | 12.10 | 12.18 | 11.92 | 11.94 | 7,108 | -0.09(-0.72%) |
Sep 28, 2023 | 11.93 | 12.03 | 11.88 | 12.02 | 7,653 | +0.04(+0.34%) |
Sep 27, 2023 | 11.93 | 12.13 | 11.93 | 11.98 | 16,216 | +0.17(+1.43%) |
Sep 26, 2023 | 11.98 | 12.04 | 11.80 | 11.81 | 10,193 | -0.33(-2.70%) |
Sep 25, 2023 | 12.14 | 12.14 | 12.06 | 12.14 | 31,341 | -0.12(-0.94%) |
Sep 22, 2023 | 12.36 | 12.39 | 12.14 | 12.26 | 17,630 | +0.00(+0.00%) |
Sep 21, 2023 | 12.51 | 12.51 | 12.13 | 12.26 | 26,830 | -0.43(-3.40%) |
Sep 20, 2023 | 12.76 | 12.87 | 12.68 | 12.69 | 4,662 | -0.18(-1.38%) |
Sep 19, 2023 | 12.67 | 12.87 | 12.67 | 12.87 | 2,922 | +0.08(+0.63%) |
Sep 18, 2023 | 12.89 | 12.89 | 12.73 | 12.79 | 3,664 | -0.21(-1.60%) |
Sep 15, 2023 | 13.13 | 13.19 | 12.89 | 12.99 | 7,320 | -0.14(-1.09%) |
Sep 14, 2023 | 13.09 | 13.15 | 13.03 | 13.14 | 3,422 | +0.35(+2.75%) |
Sep 13, 2023 | 12.75 | 12.81 | 12.73 | 12.79 | 6,051 | -0.05(-0.37%) |
Sep 12, 2023 | 12.73 | 12.91 | 12.72 | 12.83 | 4,738 | -0.10(-0.81%) |
Sep 11, 2023 | 12.87 | 12.96 | 12.81 | 12.94 | 5,910 | +0.18(+1.43%) |
Sep 08, 2023 | 12.81 | 12.87 | 12.65 | 12.76 | 8,101 | -0.08(-0.59%) |
Sep 07, 2023 | 12.84 | 12.84 | 12.64 | 12.83 | 6,279 | -0.05(-0.41%) |
Sep 06, 2023 | 12.87 | 12.89 | 12.81 | 12.89 | 3,188 | -0.06(-0.50%) |
Sep 05, 2023 | 12.92 | 13.04 | 12.89 | 12.95 | 6,565 | -0.06(-0.42%) |
Sep 01, 2023 | 13.08 | 13.13 | 12.94 | 13.01 | 4,346 | -0.06(-0.43%) |
Aug 31, 2023 | 13.01 | 13.15 | 12.93 | 13.06 | 4,464 | +0.02(+0.14%) |
Aug 30, 2023 | 13.13 | 13.16 | 13.01 | 13.04 | 4,628 | -0.05(-0.38%) |
Aug 29, 2023 | 12.83 | 13.16 | 12.83 | 13.09 | 6,947 | +0.24(+1.85%) |
Aug 28, 2023 | 12.83 | 12.92 | 12.83 | 12.86 | 11,798 | +0.15(+1.21%) |
Aug 25, 2023 | 12.65 | 12.76 | 12.64 | 12.70 | 6,262 | +0.15(+1.22%) |
Aug 24, 2023 | 12.74 | 12.74 | 12.49 | 12.55 | 11,644 | -0.20(-1.56%) |
Aug 23, 2023 | 12.68 | 12.81 | 12.68 | 12.75 | 4,074 | +0.05(+0.43%) |
Aug 22, 2023 | 12.78 | 12.83 | 12.66 | 12.69 | 5,425 | -0.12(-0.94%) |
Aug 21, 2023 | 12.82 | 12.83 | 12.74 | 12.81 | 3,431 | -0.00(-0.03%) |
Aug 18, 2023 | 12.64 | 12.86 | 12.58 | 12.82 | 10,082 | +0.13(+1.02%) |
Aug 17, 2023 | 12.89 | 12.89 | 12.69 | 12.69 | 5,798 | -0.14(-1.08%) |
Aug 16, 2023 | 12.97 | 13.05 | 12.80 | 12.83 | 16,055 | -0.30(-2.30%) |
Aug 15, 2023 | 13.30 | 13.30 | 13.03 | 13.13 | 7,568 | -0.24(-1.80%) |
Aug 14, 2023 | 13.16 | 13.42 | 13.16 | 13.37 | 8,641 | -0.05(-0.35%) |
Aug 11, 2023 | 13.40 | 13.44 | 13.30 | 13.42 | 8,610 | -0.03(-0.19%) |
Aug 10, 2023 | 13.59 | 13.68 | 13.44 | 13.44 | 14,135 | -0.23(-1.67%) |
Aug 09, 2023 | 13.66 | 13.75 | 13.53 | 13.67 | 5,759 | +0.07(+0.52%) |
Aug 08, 2023 | 13.48 | 13.60 | 13.38 | 13.60 | 15,304 | -0.03(-0.19%) |
Aug 07, 2023 | 13.76 | 13.76 | 13.49 | 13.62 | 15,449 | -0.01(-0.11%) |
Aug 04, 2023 | 13.88 | 13.94 | 13.64 | 13.64 | 64,778 | -0.09(-0.65%) |
Aug 03, 2023 | 13.76 | 13.93 | 13.73 | 13.73 | 81,878 | -0.17(-1.21%) |
Aug 02, 2023 | 14.10 | 14.10 | 13.68 | 13.90 | 21,430 | -0.39(-2.70%) |