Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 20, 2023 | 9.490 | 0 | +0.01(+0.11%) | |||
Oct 19, 2023 | 9.570 | 9.580 | 9.470 | 9.480 | 31,971 | -0.09(-0.94%) |
Oct 18, 2023 | 9.580 | 9.620 | 9.560 | 9.570 | 17,901 | -0.07(-0.73%) |
Oct 17, 2023 | 9.660 | 9.680 | 9.630 | 9.640 | 23,043 | -0.07(-0.72%) |
Oct 16, 2023 | 9.760 | 9.830 | 9.680 | 9.710 | 22,049 | -0.08(-0.82%) |
Oct 13, 2023 | 9.845 | 9.880 | 9.780 | 9.790 | 26,170 | +0.03(+0.31%) |
Oct 12, 2023 | 9.830 | 9.850 | 9.750 | 9.760 | 14,790 | -0.08(-0.79%) |
Oct 11, 2023 | 9.860 | 9.860 | 9.780 | 9.838 | 22,646 | +0.09(+0.90%) |
Oct 10, 2023 | 9.670 | 9.800 | 9.670 | 9.750 | 10,007 | +0.01(+0.10%) |
Oct 09, 2023 | 9.610 | 9.740 | 9.610 | 9.740 | 6,559 | +0.08(+0.83%) |
Oct 06, 2023 | 9.580 | 9.740 | 9.580 | 9.660 | 9,564 | -0.04(-0.41%) |
Oct 05, 2023 | 9.720 | 9.720 | 9.680 | 9.700 | 5,183 | +0.01(+0.10%) |
Oct 04, 2023 | 9.730 | 9.750 | 9.670 | 9.690 | 32,639 | +0.00(+0.00%) |
Oct 03, 2023 | 9.640 | 9.740 | 9.630 | 9.690 | 16,987 | -0.02(-0.21%) |
Oct 02, 2023 | 9.770 | 9.830 | 9.710 | 9.710 | 9,445 | -0.08(-0.82%) |
Sep 29, 2023 | 9.760 | 9.905 | 9.760 | 9.790 | 10,180 | +0.03(+0.31%) |
Sep 28, 2023 | 9.800 | 9.950 | 9.760 | 9.760 | 19,150 | -0.11(-1.11%) |
Sep 27, 2023 | 9.970 | 10.02 | 9.870 | 9.870 | 9,962 | -0.13(-1.30%) |
Sep 26, 2023 | 10.05 | 10.09 | 9.920 | 10.00 | 25,491 | -0.04(-0.40%) |
Sep 25, 2023 | 10.18 | 10.15 | 10.00 | 10.04 | 9,442 | -0.20(-1.95%) |
Sep 22, 2023 | 10.24 | 10.31 | 10.24 | 10.24 | 5,190 | -0.01(-0.10%) |
Sep 21, 2023 | 10.27 | 10.29 | 10.25 | 10.25 | 19,902 | -0.10(-0.97%) |
Sep 20, 2023 | 10.29 | 10.37 | 10.29 | 10.35 | 16,248 | +0.07(+0.68%) |
Sep 19, 2023 | 10.27 | 10.28 | 10.26 | 10.28 | 5,809 | -0.01(-0.10%) |
Sep 18, 2023 | 10.23 | 10.30 | 10.23 | 10.29 | 5,969 | +0.02(+0.19%) |
Sep 15, 2023 | 10.25 | 10.29 | 10.25 | 10.27 | 18,922 | -0.01(-0.10%) |
Sep 14, 2023 | 10.26 | 10.29 | 10.26 | 10.28 | 13,606 | +0.00(+0.00%) |
Sep 13, 2023 | 10.26 | 10.30 | 10.24 | 10.28 | 9,731 | +0.01(+0.10%) |
Sep 12, 2023 | 10.30 | 10.34 | 10.25 | 10.27 | 33,858 | -0.07(-0.68%) |
Sep 11, 2023 | 10.31 | 10.36 | 10.31 | 10.34 | 9,741 | +0.00(+0.00%) |
Sep 08, 2023 | 10.38 | 10.38 | 10.33 | 10.34 | 10,744 | -0.04(-0.39%) |
Sep 07, 2023 | 10.34 | 10.38 | 10.34 | 10.38 | 14,498 | -0.03(-0.29%) |
Sep 06, 2023 | 10.37 | 10.43 | 10.37 | 10.41 | 9,743 | -0.03(-0.29%) |
Sep 05, 2023 | 10.45 | 10.45 | 10.43 | 10.44 | 11,795 | -0.04(-0.38%) |
Sep 01, 2023 | 10.43 | 10.49 | 10.43 | 10.48 | 13,804 | +0.00(+0.00%) |
Aug 31, 2023 | 10.45 | 10.49 | 10.43 | 10.48 | 15,702 | -0.02(-0.19%) |
Aug 30, 2023 | 10.48 | 10.54 | 10.47 | 10.50 | 8,456 | -0.03(-0.28%) |
Aug 29, 2023 | 10.42 | 10.55 | 10.42 | 10.53 | 7,669 | +0.04(+0.38%) |
Aug 28, 2023 | 10.40 | 10.49 | 10.40 | 10.49 | 15,046 | +0.04(+0.38%) |
Aug 25, 2023 | 10.41 | 10.46 | 10.41 | 10.45 | 8,893 | -0.01(-0.10%) |
Aug 24, 2023 | 10.37 | 10.46 | 10.37 | 10.46 | 33,614 | -0.01(-0.10%) |
Aug 23, 2023 | 10.38 | 10.51 | 10.38 | 10.47 | 14,554 | +0.04(+0.38%) |
Aug 22, 2023 | 10.47 | 10.55 | 10.41 | 10.43 | 11,126 | -0.07(-0.67%) |
Aug 21, 2023 | 10.54 | 10.54 | 10.48 | 10.50 | 4,050 | -0.04(-0.38%) |
Aug 18, 2023 | 10.55 | 10.56 | 10.54 | 10.54 | 4,184 | -0.02(-0.19%) |
Aug 17, 2023 | 10.54 | 10.62 | 10.54 | 10.56 | 14,073 | -0.03(-0.28%) |
Aug 16, 2023 | 10.57 | 10.64 | 10.57 | 10.59 | 19,259 | -0.03(-0.28%) |
Aug 15, 2023 | 10.56 | 10.63 | 10.56 | 10.62 | 11,530 | +0.01(+0.09%) |
Aug 14, 2023 | 10.61 | 10.62 | 10.60 | 10.61 | 6,806 | +0.00(+0.00%) |
Aug 11, 2023 | 10.55 | 10.64 | 10.55 | 10.61 | 17,784 | -0.01(-0.09%) |
Aug 10, 2023 | 10.55 | 10.63 | 10.55 | 10.62 | 18,263 | +0.02(+0.19%) |
Aug 09, 2023 | 10.55 | 10.60 | 10.55 | 10.60 | 13,774 | +0.05(+0.47%) |
Aug 08, 2023 | 10.56 | 10.59 | 10.55 | 10.55 | 30,308 | -0.01(-0.09%) |
Aug 07, 2023 | 10.56 | 10.63 | 10.48 | 10.56 | 20,022 | -0.09(-0.85%) |
Aug 04, 2023 | 10.58 | 10.70 | 10.58 | 10.65 | 11,692 | +0.03(+0.28%) |
Aug 03, 2023 | 10.72 | 10.72 | 10.59 | 10.62 | 18,097 | -0.18(-1.67%) |
Aug 02, 2023 | 10.75 | 10.81 | 10.75 | 10.80 | 21,596 | -0.03(-0.28%) |
Aug 01, 2023 | 10.74 | 10.84 | 10.74 | 10.83 | 20,310 | +0.00(+0.00%) |
Jul 31, 2023 | 10.79 | 10.89 | 10.79 | 10.83 | 31,654 | -0.01(-0.09%) |
Jul 28, 2023 | 10.78 | 10.84 | 10.78 | 10.84 | 7,685 | +0.03(+0.28%) |
Jul 27, 2023 | 10.84 | 10.90 | 10.81 | 10.81 | 17,534 | -0.08(-0.73%) |
Jul 26, 2023 | 10.85 | 10.89 | 10.84 | 10.89 | 8,778 | +0.05(+0.46%) |
Jul 25, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 4,727 | -0.01(-0.09%) |
Jul 24, 2023 | 10.85 | 10.87 | 10.85 | 10.85 | 11,516 | +0.01(+0.09%) |
Jul 21, 2023 | 10.80 | 10.85 | 10.80 | 10.84 | 3,514 | +0.04(+0.37%) |
Jul 20, 2023 | 10.87 | 10.90 | 10.79 | 10.80 | 12,595 | -0.09(-0.83%) |
Jul 19, 2023 | 10.80 | 10.89 | 10.80 | 10.89 | 12,716 | +0.04(+0.37%) |
Jul 18, 2023 | 10.72 | 10.85 | 10.65 | 10.85 | 5,967 | +0.09(+0.84%) |
Jul 17, 2023 | 10.64 | 10.78 | 10.64 | 10.76 | 7,229 | +0.05(+0.47%) |
Jul 14, 2023 | 10.70 | 10.71 | 10.70 | 10.71 | 2,030 | -0.03(-0.29%) |
Jul 13, 2023 | 10.70 | 10.77 | 10.70 | 10.74 | 12,190 | +0.02(+0.20%) |
Jul 12, 2023 | 10.63 | 10.73 | 10.63 | 10.72 | 6,157 | +0.07(+0.66%) |
Jul 11, 2023 | 10.60 | 10.67 | 10.60 | 10.65 | 2,615 | +0.00(+0.00%) |
Jul 10, 2023 | 10.55 | 10.65 | 10.55 | 10.65 | 19,581 | +0.03(+0.28%) |
Jul 07, 2023 | 10.59 | 10.62 | 10.59 | 10.62 | 14,130 | +0.04(+0.38%) |
Jul 06, 2023 | 10.65 | 10.65 | 10.58 | 10.58 | 25,415 | -0.09(-0.84%) |
Jul 05, 2023 | 10.62 | 10.73 | 10.62 | 10.67 | 20,987 | -0.03(-0.28%) |
Jul 03, 2023 | 10.60 | 10.72 | 10.60 | 10.70 | 7,214 | +0.05(+0.47%) |
Jun 30, 2023 | 10.70 | 10.73 | 10.58 | 10.65 | 41,041 | -0.04(-0.37%) |
Jun 29, 2023 | 10.72 | 10.72 | 10.67 | 10.69 | 10,242 | -0.07(-0.65%) |
Jun 28, 2023 | 10.71 | 10.78 | 10.71 | 10.76 | 8,005 | +0.00(+0.00%) |
Jun 27, 2023 | 10.75 | 10.79 | 10.75 | 10.76 | 20,899 | +0.05(+0.47%) |
Jun 26, 2023 | 10.67 | 10.76 | 10.67 | 10.71 | 1,187 | -0.01(-0.09%) |
Jun 23, 2023 | 10.62 | 10.76 | 10.62 | 10.72 | 12,808 | +0.05(+0.47%) |
Jun 22, 2023 | 10.61 | 10.67 | 10.61 | 10.67 | 3,732 | +0.02(+0.17%) |
Jun 21, 2023 | 10.65 | 10.66 | 10.63 | 10.65 | 18,278 | -0.04(-0.36%) |
Jun 20, 2023 | 10.65 | 10.70 | 10.65 | 10.69 | 27,068 | -0.01(-0.09%) |
Jun 16, 2023 | 10.77 | 10.77 | 10.65 | 10.70 | 18,255 | -0.11(-1.02%) |
Jun 15, 2023 | 10.77 | 10.81 | 10.75 | 10.81 | 15,620 | +0.00(+0.00%) |
Jun 14, 2023 | 10.77 | 10.81 | 10.75 | 10.81 | 4,779 | +0.04(+0.37%) |
Jun 13, 2023 | 10.87 | 10.87 | 10.73 | 10.77 | 4,606 | +0.06(+0.56%) |
Jun 12, 2023 | 10.83 | 10.83 | 10.67 | 10.71 | 8,606 | -0.03(-0.28%) |
Jun 09, 2023 | 10.64 | 10.74 | 10.64 | 10.74 | 7,026 | +0.06(+0.61%) |
Jun 08, 2023 | 10.59 | 10.68 | 10.59 | 10.68 | 7,846 | +0.03(+0.27%) |
Jun 07, 2023 | 10.65 | 10.65 | 10.61 | 10.65 | 16,062 | +0.04(+0.34%) |
Jun 06, 2023 | 10.54 | 10.71 | 10.54 | 10.61 | 13,118 | +0.02(+0.19%) |
Jun 05, 2023 | 10.53 | 10.59 | 10.50 | 10.59 | 23,386 | +0.06(+0.57%) |
Jun 02, 2023 | 10.54 | 10.58 | 10.53 | 10.53 | 14,089 | -0.03(-0.28%) |