Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.76 | 10.81 | 10.63 | 10.72 | 2,967,880 | -0.08(-0.72%) |
Oct 30, 2023 | 10.80 | 10.83 | 10.71 | 10.80 | 3,485,475 | +0.16(+1.46%) |
Oct 27, 2023 | 10.78 | 10.80 | 10.61 | 10.64 | 3,587,654 | +0.00(+0.00%) |
Oct 26, 2023 | 10.67 | 10.72 | 10.55 | 10.64 | 4,880,028 | +0.13(+1.20%) |
Oct 25, 2023 | 10.45 | 10.63 | 10.42 | 10.52 | 8,310,445 | +0.72(+7.36%) |
Oct 24, 2023 | 9.796 | 9.855 | 9.738 | 9.796 | 3,417,350 | -0.09(-0.89%) |
Oct 23, 2023 | 9.835 | 9.996 | 9.811 | 9.884 | 3,228,475 | +0.04(+0.40%) |
Oct 20, 2023 | 9.952 | 9.981 | 9.787 | 9.845 | 2,576,780 | -0.12(-1.17%) |
Oct 19, 2023 | 9.981 | 10.12 | 9.942 | 9.962 | 3,283,339 | -0.10(-0.97%) |
Oct 18, 2023 | 10.18 | 10.20 | 10.02 | 10.06 | 3,447,344 | -0.31(-3.00%) |
Oct 17, 2023 | 10.28 | 10.44 | 10.27 | 10.37 | 2,184,110 | -0.05(-0.47%) |
Oct 16, 2023 | 10.37 | 10.47 | 10.35 | 10.42 | 2,511,584 | +0.27(+2.69%) |
Oct 13, 2023 | 10.23 | 10.30 | 10.12 | 10.15 | 3,323,347 | -0.18(-1.70%) |
Oct 12, 2023 | 10.42 | 10.43 | 10.26 | 10.32 | 1,800,021 | -0.21(-2.03%) |
Oct 11, 2023 | 10.49 | 10.57 | 10.45 | 10.54 | 2,777,507 | +0.04(+0.37%) |
Oct 10, 2023 | 10.53 | 10.58 | 10.48 | 10.50 | 2,096,707 | +0.22(+2.18%) |
Oct 09, 2023 | 10.18 | 10.29 | 10.17 | 10.27 | 1,642,663 | -0.15(-1.40%) |
Oct 06, 2023 | 10.29 | 10.47 | 10.22 | 10.42 | 2,986,703 | +0.16(+1.52%) |
Oct 05, 2023 | 10.15 | 10.28 | 10.15 | 10.26 | 2,396,726 | +0.05(+0.48%) |
Oct 04, 2023 | 10.15 | 10.23 | 10.07 | 10.22 | 2,102,668 | +0.12(+1.16%) |
Oct 03, 2023 | 10.22 | 10.22 | 10.07 | 10.10 | 4,290,480 | -0.23(-2.26%) |
Oct 02, 2023 | 10.59 | 10.60 | 10.30 | 10.33 | 3,510,721 | -0.37(-3.46%) |
Sep 29, 2023 | 10.79 | 10.82 | 10.68 | 10.70 | 1,911,734 | +0.05(+0.46%) |
Sep 28, 2023 | 10.58 | 10.70 | 10.56 | 10.65 | 3,470,287 | +0.04(+0.37%) |
Sep 27, 2023 | 10.53 | 10.64 | 10.46 | 10.61 | 3,772,629 | +0.29(+2.83%) |
Sep 26, 2023 | 10.25 | 10.41 | 10.25 | 10.32 | 2,546,299 | -0.09(-0.84%) |
Sep 25, 2023 | 10.39 | 10.43 | 10.38 | 10.41 | 1,755,336 | -0.03(-0.28%) |
Sep 22, 2023 | 10.58 | 10.59 | 10.43 | 10.44 | 2,066,259 | +0.01(+0.09%) |
Sep 21, 2023 | 10.42 | 10.50 | 10.37 | 10.43 | 2,503,604 | +0.01(+0.09%) |
Sep 20, 2023 | 10.59 | 10.62 | 10.41 | 10.42 | 1,467,470 | -0.03(-0.28%) |
Sep 19, 2023 | 10.48 | 10.51 | 10.42 | 10.45 | 1,242,099 | +0.00(+0.00%) |
Sep 18, 2023 | 10.64 | 10.64 | 10.42 | 10.45 | 2,507,067 | -0.19(-1.83%) |
Sep 15, 2023 | 10.61 | 10.69 | 10.60 | 10.64 | 1,790,559 | -0.08(-0.73%) |
Sep 14, 2023 | 10.69 | 10.75 | 10.67 | 10.72 | 1,782,362 | +0.17(+1.57%) |
Sep 13, 2023 | 10.54 | 10.59 | 10.50 | 10.56 | 2,774,110 | +0.26(+2.55%) |
Sep 12, 2023 | 10.22 | 10.34 | 10.21 | 10.29 | 1,392,079 | +0.01(+0.10%) |
Sep 11, 2023 | 10.32 | 10.38 | 10.27 | 10.28 | 1,533,820 | +0.22(+2.23%) |
Sep 08, 2023 | 10.03 | 10.09 | 9.972 | 10.06 | 1,485,933 | +0.11(+1.08%) |
Sep 07, 2023 | 10.01 | 10.05 | 9.943 | 9.952 | 2,305,267 | -0.05(-0.49%) |
Sep 06, 2023 | 10.00 | 10.05 | 9.942 | 10.00 | 1,873,565 | -0.13(-1.25%) |
Sep 05, 2023 | 10.32 | 10.37 | 10.13 | 10.13 | 2,497,822 | -0.48(-4.50%) |
Sep 01, 2023 | 10.62 | 10.69 | 10.58 | 10.60 | 2,103,385 | +0.00(+0.00%) |
Aug 31, 2023 | 10.74 | 10.77 | 10.57 | 10.60 | 1,907,183 | -0.25(-2.33%) |
Aug 30, 2023 | 10.89 | 10.93 | 10.83 | 10.86 | 1,179,875 | -0.02(-0.18%) |
Aug 29, 2023 | 10.77 | 10.89 | 10.77 | 10.88 | 1,739,698 | +0.20(+1.92%) |
Aug 28, 2023 | 10.61 | 10.70 | 10.61 | 10.67 | 2,241,672 | +0.23(+2.24%) |
Aug 25, 2023 | 10.50 | 10.52 | 10.36 | 10.44 | 1,658,745 | +0.01(+0.09%) |
Aug 24, 2023 | 10.43 | 10.54 | 10.43 | 10.43 | 1,443,223 | +0.00(+0.00%) |
Aug 23, 2023 | 10.34 | 10.44 | 10.32 | 10.43 | 1,048,874 | +0.10(+0.94%) |
Aug 22, 2023 | 10.46 | 10.47 | 10.33 | 10.33 | 1,318,730 | -0.12(-1.12%) |
Aug 21, 2023 | 10.46 | 10.46 | 10.36 | 10.45 | 1,028,970 | +0.01(+0.09%) |
Aug 18, 2023 | 10.34 | 10.48 | 10.33 | 10.44 | 1,554,979 | +0.00(+0.00%) |
Aug 17, 2023 | 10.54 | 10.56 | 10.41 | 10.44 | 1,866,054 | +0.03(+0.28%) |
Aug 16, 2023 | 10.49 | 10.57 | 10.41 | 10.41 | 1,586,090 | -0.09(-0.84%) |
Aug 15, 2023 | 10.59 | 10.61 | 10.49 | 10.50 | 1,976,246 | -0.12(-1.10%) |
Aug 14, 2023 | 10.52 | 10.63 | 10.49 | 10.61 | 1,729,513 | -0.05(-0.46%) |
Aug 11, 2023 | 10.61 | 10.72 | 10.58 | 10.66 | 2,093,786 | -0.01(-0.09%) |
Aug 10, 2023 | 10.80 | 10.87 | 10.65 | 10.67 | 1,922,043 | +0.14(+1.29%) |
Aug 09, 2023 | 10.57 | 10.67 | 10.51 | 10.54 | 1,825,893 | +0.07(+0.65%) |
Aug 08, 2023 | 10.34 | 10.48 | 10.28 | 10.47 | 2,752,308 | -0.34(-3.15%) |
Aug 07, 2023 | 10.80 | 10.86 | 10.78 | 10.81 | 1,092,036 | +0.08(+0.73%) |
Aug 04, 2023 | 10.72 | 10.83 | 10.70 | 10.73 | 1,616,021 | +0.06(+0.55%) |
Aug 03, 2023 | 10.49 | 10.68 | 10.46 | 10.67 | 1,528,591 | +0.22(+2.14%) |
Aug 02, 2023 | 10.51 | 10.51 | 10.38 | 10.45 | 2,150,686 | -0.26(-2.45%) |