Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.68 | 10.68 | 10.62 | 10.66 | 24,259 | +0.05(+0.44%) |
Aug 30, 2023 | 10.63 | 10.63 | 10.59 | 10.62 | 10,494 | +0.04(+0.35%) |
Aug 29, 2023 | 10.55 | 10.63 | 10.55 | 10.58 | 16,179 | +0.04(+0.35%) |
Aug 28, 2023 | 10.52 | 10.60 | 10.52 | 10.54 | 17,765 | +0.03(+0.27%) |
Aug 25, 2023 | 10.54 | 10.54 | 10.51 | 10.51 | 17,502 | -0.01(-0.09%) |
Aug 24, 2023 | 10.57 | 10.65 | 10.52 | 10.52 | 20,602 | -0.02(-0.18%) |
Aug 23, 2023 | 10.56 | 10.65 | 10.53 | 10.54 | 7,176 | +0.02(+0.18%) |
Aug 22, 2023 | 10.53 | 10.59 | 10.50 | 10.52 | 17,244 | -0.01(-0.09%) |
Aug 21, 2023 | 10.58 | 10.58 | 10.52 | 10.53 | 20,715 | -0.04(-0.38%) |
Aug 18, 2023 | 10.64 | 10.64 | 10.56 | 10.57 | 18,635 | -0.03(-0.28%) |
Aug 17, 2023 | 10.57 | 10.62 | 10.54 | 10.60 | 23,187 | -0.02(-0.15%) |
Aug 16, 2023 | 10.65 | 10.70 | 10.58 | 10.62 | 14,983 | +0.02(+0.17%) |
Aug 15, 2023 | 10.68 | 10.68 | 10.60 | 10.60 | 32,641 | -0.05(-0.44%) |
Aug 14, 2023 | 10.63 | 10.72 | 10.63 | 10.65 | 17,372 | +0.00(+0.00%) |
Aug 11, 2023 | 10.63 | 10.67 | 10.63 | 10.65 | 13,974 | +0.01(+0.11%) |
Aug 10, 2023 | 10.61 | 10.73 | 10.61 | 10.63 | 21,945 | +0.03(+0.32%) |
Aug 09, 2023 | 10.69 | 10.69 | 10.60 | 10.60 | 11,408 | -0.10(-0.89%) |
Aug 08, 2023 | 10.64 | 10.70 | 10.63 | 10.70 | 7,918 | -0.02(-0.20%) |
Aug 07, 2023 | 10.69 | 10.74 | 10.65 | 10.72 | 32,115 | +0.10(+0.93%) |
Aug 04, 2023 | 10.61 | 10.73 | 10.60 | 10.62 | 32,236 | -0.04(-0.35%) |
Aug 03, 2023 | 10.64 | 10.71 | 10.58 | 10.66 | 13,099 | +0.04(+0.35%) |
Aug 02, 2023 | 10.68 | 10.68 | 10.55 | 10.62 | 30,810 | -0.06(-0.52%) |
Aug 01, 2023 | 10.66 | 10.71 | 10.65 | 10.67 | 32,379 | -0.04(-0.35%) |
Jul 31, 2023 | 10.71 | 10.74 | 10.66 | 10.71 | 22,158 | +0.07(+0.70%) |
Jul 28, 2023 | 10.58 | 10.68 | 10.58 | 10.64 | 24,314 | +0.04(+0.35%) |
Jul 27, 2023 | 10.59 | 10.72 | 10.59 | 10.60 | 35,855 | -0.01(-0.09%) |
Jul 26, 2023 | 10.60 | 10.63 | 10.56 | 10.61 | 37,150 | +0.02(+0.22%) |
Jul 25, 2023 | 10.65 | 10.65 | 10.58 | 10.59 | 29,144 | -0.00(-0.04%) |
Jul 24, 2023 | 10.54 | 10.65 | 10.54 | 10.59 | 26,201 | +0.06(+0.62%) |
Jul 21, 2023 | 10.48 | 10.57 | 10.48 | 10.53 | 43,024 | +0.03(+0.26%) |
Jul 20, 2023 | 10.57 | 10.58 | 10.41 | 10.50 | 24,230 | -0.03(-0.26%) |
Jul 19, 2023 | 10.52 | 10.58 | 10.39 | 10.53 | 20,193 | -0.01(-0.12%) |
Jul 18, 2023 | 10.49 | 10.58 | 10.46 | 10.54 | 11,901 | +0.09(+0.88%) |
Jul 17, 2023 | 10.35 | 10.50 | 10.35 | 10.45 | 24,847 | +0.05(+0.44%) |
Jul 14, 2023 | 10.41 | 10.50 | 10.33 | 10.40 | 39,622 | -0.07(-0.70%) |
Jul 13, 2023 | 10.39 | 10.58 | 10.39 | 10.47 | 21,983 | +0.07(+0.71%) |
Jul 12, 2023 | 10.31 | 10.46 | 10.31 | 10.40 | 13,085 | +0.10(+0.98%) |
Jul 11, 2023 | 10.41 | 10.43 | 10.24 | 10.30 | 27,402 | +0.00(+0.00%) |
Jul 10, 2023 | 10.24 | 10.34 | 10.21 | 10.30 | 21,661 | +0.06(+0.54%) |
Jul 07, 2023 | 10.29 | 10.38 | 10.24 | 10.24 | 23,758 | -0.03(-0.27%) |
Jul 06, 2023 | 10.33 | 10.35 | 10.26 | 10.27 | 18,470 | -0.09(-0.89%) |
Jul 05, 2023 | 10.39 | 10.39 | 10.30 | 10.36 | 14,474 | -0.04(-0.35%) |
Jul 03, 2023 | 10.31 | 10.44 | 10.20 | 10.40 | 28,430 | +0.09(+0.89%) |
Jun 30, 2023 | 10.29 | 10.34 | 10.28 | 10.31 | 30,919 | +0.06(+0.63%) |
Jun 29, 2023 | 10.28 | 10.28 | 10.21 | 10.24 | 9,709 | +0.08(+0.81%) |
Jun 28, 2023 | 10.16 | 10.25 | 10.15 | 10.16 | 36,594 | -0.07(-0.72%) |
Jun 27, 2023 | 10.16 | 10.27 | 10.08 | 10.24 | 38,831 | +0.06(+0.54%) |
Jun 26, 2023 | 10.04 | 10.20 | 10.04 | 10.18 | 36,732 | +0.02(+0.23%) |
Jun 23, 2023 | 10.16 | 10.20 | 10.11 | 10.16 | 14,901 | -0.03(-0.32%) |
Jun 22, 2023 | 10.16 | 10.22 | 10.16 | 10.19 | 8,946 | -0.03(-0.27%) |
Jun 21, 2023 | 10.20 | 10.28 | 10.20 | 10.22 | 12,030 | +0.05(+0.45%) |
Jun 20, 2023 | 10.19 | 10.21 | 10.12 | 10.17 | 7,958 | -0.02(-0.17%) |
Jun 16, 2023 | 10.16 | 10.22 | 10.12 | 10.19 | 10,093 | +0.06(+0.59%) |
Jun 15, 2023 | 10.11 | 10.17 | 10.08 | 10.13 | 34,209 | +0.05(+0.45%) |
Jun 14, 2023 | 10.16 | 10.19 | 9.964 | 10.08 | 50,356 | -0.05(-0.54%) |
Jun 13, 2023 | 10.14 | 10.16 | 10.14 | 10.14 | 19,553 | -0.00(-0.04%) |
Jun 12, 2023 | 10.15 | 10.16 | 10.06 | 10.14 | 25,422 | -0.01(-0.05%) |
Jun 09, 2023 | 10.15 | 10.16 | 10.03 | 10.15 | 21,465 | +0.08(+0.81%) |
Jun 08, 2023 | 10.03 | 10.12 | 10.03 | 10.06 | 13,587 | +0.03(+0.27%) |
Jun 07, 2023 | 10.01 | 10.12 | 9.956 | 10.04 | 36,076 | +0.05(+0.55%) |
Jun 06, 2023 | 9.900 | 10.00 | 9.900 | 9.983 | 8,944 | +0.07(+0.74%) |
Jun 05, 2023 | 9.946 | 9.992 | 9.910 | 9.910 | 21,763 | -0.04(-0.37%) |
Jun 02, 2023 | 9.937 | 10.00 | 9.910 | 9.946 | 15,611 | +0.10(+1.02%) |