Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.34 | 10.43 | 10.23 | 10.27 | 67,289 | -0.05(-0.50%) |
Sep 28, 2023 | 10.28 | 10.33 | 10.26 | 10.33 | 71,824 | +0.11(+1.06%) |
Sep 27, 2023 | 10.35 | 10.40 | 10.20 | 10.22 | 61,322 | -0.08(-0.73%) |
Sep 26, 2023 | 10.39 | 10.43 | 10.28 | 10.29 | 65,740 | -0.14(-1.36%) |
Sep 25, 2023 | 10.47 | 10.47 | 10.42 | 10.44 | 54,526 | -0.05(-0.44%) |
Sep 22, 2023 | 10.49 | 10.54 | 10.46 | 10.48 | 16,517 | -0.02(-0.18%) |
Sep 21, 2023 | 10.55 | 10.58 | 10.49 | 10.50 | 57,665 | -0.05(-0.45%) |
Sep 20, 2023 | 10.58 | 10.60 | 10.53 | 10.55 | 10,264 | +0.02(+0.18%) |
Sep 19, 2023 | 10.54 | 10.58 | 10.53 | 10.53 | 21,453 | -0.04(-0.39%) |
Sep 18, 2023 | 10.53 | 10.59 | 10.53 | 10.57 | 15,058 | +0.04(+0.36%) |
Sep 15, 2023 | 10.53 | 10.57 | 10.53 | 10.53 | 18,722 | +0.00(+0.00%) |
Sep 14, 2023 | 10.54 | 10.59 | 10.53 | 10.53 | 6,085 | -0.01(-0.09%) |
Sep 13, 2023 | 10.55 | 10.60 | 10.54 | 10.54 | 3,900 | +0.02(+0.18%) |
Sep 12, 2023 | 10.56 | 10.61 | 10.51 | 10.52 | 32,159 | -0.10(-0.97%) |
Sep 11, 2023 | 10.69 | 10.69 | 10.58 | 10.63 | 44,376 | +0.07(+0.71%) |
Sep 08, 2023 | 10.55 | 10.67 | 10.55 | 10.55 | 21,404 | +0.00(+0.00%) |
Sep 07, 2023 | 10.67 | 10.67 | 10.55 | 10.55 | 25,668 | -0.09(-0.88%) |
Sep 06, 2023 | 10.75 | 10.75 | 10.59 | 10.64 | 9,589 | -0.07(-0.70%) |
Sep 05, 2023 | 10.76 | 10.77 | 10.68 | 10.72 | 34,113 | -0.03(-0.26%) |
Sep 01, 2023 | 10.68 | 10.77 | 10.68 | 10.75 | 19,886 | +0.08(+0.79%) |
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%) |