Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.12 | 10.12 | 10.04 | 10.09 | 25,323,384 | -0.02(-0.19%) |
Aug 30, 2023 | 10.15 | 10.19 | 10.10 | 10.11 | 36,038,872 | -0.07(-0.67%) |
Aug 29, 2023 | 10.40 | 10.41 | 10.15 | 10.17 | 36,155,604 | -0.22(-2.14%) |
Aug 28, 2023 | 10.38 | 10.46 | 10.36 | 10.40 | 34,832,532 | -0.07(-0.65%) |
Aug 25, 2023 | 10.53 | 10.63 | 10.42 | 10.46 | 61,289,196 | -0.09(-0.82%) |
Aug 24, 2023 | 10.21 | 10.55 | 10.21 | 10.55 | 39,788,152 | +0.23(+2.25%) |
Aug 23, 2023 | 10.45 | 10.45 | 10.28 | 10.32 | 28,766,674 | -0.16(-1.57%) |
Aug 22, 2023 | 10.39 | 10.50 | 10.39 | 10.48 | 29,238,880 | +0.03(+0.28%) |
Aug 21, 2023 | 10.59 | 10.61 | 10.45 | 10.45 | 34,348,684 | -0.17(-1.64%) |
Aug 18, 2023 | 10.72 | 10.74 | 10.59 | 10.63 | 46,282,956 | +0.01(+0.09%) |
Aug 17, 2023 | 10.45 | 10.63 | 10.45 | 10.62 | 42,175,812 | +0.13(+1.20%) |
Aug 16, 2023 | 10.40 | 10.49 | 10.36 | 10.49 | 37,816,752 | +0.11(+1.02%) |
Aug 15, 2023 | 10.31 | 10.41 | 10.28 | 10.39 | 28,866,784 | +0.12(+1.13%) |
Aug 14, 2023 | 10.42 | 10.44 | 10.27 | 10.27 | 34,117,056 | -0.12(-1.12%) |
Aug 11, 2023 | 10.39 | 10.43 | 10.34 | 10.39 | 37,397,976 | +0.08(+0.75%) |
Aug 10, 2023 | 10.25 | 10.36 | 10.15 | 10.31 | 55,335,344 | -0.02(-0.19%) |
Aug 09, 2023 | 10.21 | 10.35 | 10.20 | 10.33 | 36,133,904 | +0.12(+1.14%) |
Aug 08, 2023 | 10.19 | 10.30 | 10.19 | 10.21 | 38,550,892 | +0.10(+0.96%) |
Aug 07, 2023 | 10.16 | 10.22 | 10.12 | 10.12 | 34,922,784 | -0.10(-0.95%) |
Aug 04, 2023 | 10.11 | 10.22 | 10.04 | 10.21 | 43,360,388 | +0.06(+0.57%) |
Aug 03, 2023 | 10.21 | 10.21 | 10.10 | 10.15 | 47,073,896 | +0.02(+0.19%) |
Aug 02, 2023 | 10.01 | 10.16 | 10.01 | 10.14 | 40,092,208 | +0.21(+2.14%) |
Aug 01, 2023 | 9.933 | 9.970 | 9.894 | 9.923 | 29,291,974 | +0.03(+0.29%) |
Jul 31, 2023 | 9.884 | 9.923 | 9.857 | 9.894 | 30,875,702 | +0.01(+0.10%) |
Jul 28, 2023 | 9.962 | 9.976 | 9.865 | 9.884 | 35,463,512 | -0.19(-1.92%) |
Jul 27, 2023 | 9.894 | 10.11 | 9.855 | 10.08 | 48,902,340 | +0.03(+0.29%) |
Jul 26, 2023 | 10.04 | 10.11 | 9.991 | 10.05 | 31,269,676 | +0.04(+0.39%) |
Jul 25, 2023 | 10.05 | 10.05 | 9.962 | 10.01 | 27,123,290 | -0.06(-0.58%) |
Jul 24, 2023 | 10.06 | 10.13 | 10.04 | 10.07 | 37,768,332 | -0.02(-0.19%) |
Jul 21, 2023 | 9.991 | 10.10 | 9.971 | 10.09 | 34,902,968 | +0.03(+0.29%) |
Jul 20, 2023 | 9.913 | 10.08 | 9.865 | 10.06 | 38,415,312 | +0.23(+2.36%) |
Jul 19, 2023 | 9.787 | 9.850 | 9.758 | 9.826 | 38,932,592 | +0.01(+0.10%) |
Jul 18, 2023 | 9.913 | 9.969 | 9.778 | 9.816 | 26,630,952 | -0.09(-0.88%) |
Jul 17, 2023 | 9.971 | 9.981 | 9.875 | 9.904 | 26,922,502 | -0.09(-0.87%) |
Jul 14, 2023 | 9.971 | 10.01 | 9.884 | 9.991 | 35,814,280 | +0.02(+0.19%) |
Jul 13, 2023 | 10.06 | 10.08 | 9.952 | 9.971 | 29,796,876 | -0.18(-1.81%) |
Jul 12, 2023 | 10.15 | 10.22 | 10.11 | 10.15 | 36,897,352 | -0.12(-1.13%) |
Jul 11, 2023 | 10.32 | 10.38 | 10.26 | 10.27 | 26,903,674 | -0.05(-0.47%) |
Jul 10, 2023 | 10.34 | 10.41 | 10.30 | 10.32 | 31,132,244 | -0.01(-0.09%) |
Jul 07, 2023 | 10.29 | 10.33 | 10.20 | 10.33 | 21,387,302 | +0.05(+0.47%) |
Jul 06, 2023 | 10.31 | 10.37 | 10.27 | 10.28 | 34,637,256 | +0.08(+0.76%) |
Jul 05, 2023 | 10.24 | 10.24 | 10.15 | 10.20 | 26,871,532 | +0.01(+0.10%) |
Jul 03, 2023 | 10.20 | 10.24 | 10.18 | 10.19 | 13,879,336 | -0.03(-0.28%) |
Jun 30, 2023 | 10.28 | 10.28 | 10.18 | 10.22 | 25,275,308 | -0.15(-1.40%) |
Jun 29, 2023 | 10.36 | 10.42 | 10.35 | 10.37 | 31,788,740 | +0.01(+0.09%) |
Jun 28, 2023 | 10.43 | 10.43 | 10.29 | 10.36 | 36,263,596 | -0.01(-0.09%) |
Jun 27, 2023 | 10.49 | 10.52 | 10.34 | 10.37 | 29,460,556 | -0.18(-1.74%) |
Jun 26, 2023 | 10.43 | 10.55 | 10.34 | 10.55 | 30,236,952 | +0.15(+1.49%) |
Jun 23, 2023 | 10.42 | 10.45 | 10.34 | 10.40 | 32,694,228 | +0.11(+1.03%) |
Jun 22, 2023 | 10.46 | 10.46 | 10.29 | 10.29 | 29,823,576 | -0.12(-1.12%) |
Jun 21, 2023 | 10.30 | 10.44 | 10.29 | 10.41 | 27,795,734 | +0.14(+1.36%) |
Jun 20, 2023 | 10.30 | 10.36 | 10.23 | 10.27 | 26,722,722 | +0.01(+0.09%) |
Jun 16, 2023 | 10.12 | 10.27 | 10.12 | 10.26 | 25,971,144 | +0.08(+0.75%) |
Jun 15, 2023 | 10.34 | 10.36 | 10.14 | 10.18 | 43,514,112 | -0.12(-1.20%) |
Jun 14, 2023 | 10.38 | 10.46 | 10.30 | 10.30 | 33,093,176 | -0.07(-0.64%) |
Jun 13, 2023 | 10.38 | 10.47 | 10.35 | 10.37 | 29,793,414 | -0.09(-0.82%) |
Jun 12, 2023 | 10.58 | 10.61 | 10.45 | 10.46 | 20,029,418 | -0.17(-1.62%) |
Jun 09, 2023 | 10.62 | 10.68 | 10.53 | 10.63 | 25,820,246 | -0.04(-0.36%) |
Jun 08, 2023 | 10.80 | 10.80 | 10.65 | 10.67 | 28,839,244 | -0.12(-1.15%) |
Jun 07, 2023 | 10.61 | 10.81 | 10.54 | 10.79 | 36,190,104 | +0.18(+1.71%) |
Jun 06, 2023 | 10.63 | 10.67 | 10.58 | 10.61 | 36,997,020 | +0.00(+0.00%) |
Jun 05, 2023 | 10.61 | 10.64 | 10.52 | 10.61 | 38,564,764 | +0.00(+0.00%) |
Jun 02, 2023 | 10.63 | 10.69 | 10.57 | 10.61 | 47,109,960 | -0.08(-0.71%) |