Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.54 | 10.59 | 10.48 | 10.50 | 4,500,486 | -0.01(-0.09%) |
Sep 28, 2023 | 10.43 | 10.51 | 10.39 | 10.51 | 5,317,172 | +0.04(+0.37%) |
Sep 27, 2023 | 10.50 | 10.52 | 10.39 | 10.47 | 3,603,648 | -0.01(-0.09%) |
Sep 26, 2023 | 10.54 | 10.56 | 10.44 | 10.48 | 3,046,798 | -0.08(-0.73%) |
Sep 25, 2023 | 10.52 | 10.57 | 10.53 | 10.56 | 3,177,369 | -0.02(-0.18%) |
Sep 22, 2023 | 10.61 | 10.61 | 10.55 | 10.58 | 3,539,079 | +0.04(+0.36%) |
Sep 21, 2023 | 10.63 | 10.63 | 10.51 | 10.54 | 4,421,751 | -0.16(-1.52%) |
Sep 20, 2023 | 10.74 | 10.79 | 10.69 | 10.70 | 2,390,215 | -0.03(-0.27%) |
Sep 19, 2023 | 10.66 | 10.73 | 10.66 | 10.73 | 3,551,913 | +0.04(+0.36%) |
Sep 18, 2023 | 10.65 | 10.71 | 10.62 | 10.69 | 2,827,852 | +0.04(+0.33%) |
Sep 15, 2023 | 10.66 | 10.67 | 10.62 | 10.66 | 2,632,765 | +0.00(+0.00%) |
Sep 14, 2023 | 10.65 | 10.67 | 10.63 | 10.66 | 2,648,481 | +0.05(+0.45%) |
Sep 13, 2023 | 10.59 | 10.62 | 10.57 | 10.61 | 1,888,318 | +0.02(+0.18%) |
Sep 12, 2023 | 10.60 | 10.60 | 10.57 | 10.59 | 1,181,748 | +0.00(+0.00%) |
Sep 11, 2023 | 10.63 | 10.65 | 10.58 | 10.59 | 2,045,353 | -0.03(-0.27%) |
Sep 08, 2023 | 10.60 | 10.66 | 10.59 | 10.62 | 2,352,247 | +0.04(+0.36%) |
Sep 07, 2023 | 10.59 | 10.63 | 10.56 | 10.58 | 2,331,257 | -0.02(-0.18%) |
Sep 06, 2023 | 10.63 | 10.63 | 10.56 | 10.60 | 2,232,234 | -0.03(-0.27%) |
Sep 05, 2023 | 10.66 | 10.67 | 10.60 | 10.63 | 2,188,594 | -0.05(-0.45%) |
Sep 01, 2023 | 10.71 | 10.72 | 10.64 | 10.67 | 2,808,374 | +0.00(+0.00%) |
Aug 31, 2023 | 10.60 | 10.69 | 10.60 | 10.67 | 3,473,100 | +0.09(+0.81%) |
Aug 30, 2023 | 10.58 | 10.60 | 10.57 | 10.59 | 3,457,987 | +0.02(+0.18%) |
Aug 29, 2023 | 10.51 | 10.60 | 10.51 | 10.57 | 3,764,521 | +0.07(+0.64%) |
Aug 28, 2023 | 10.49 | 10.53 | 10.49 | 10.50 | 2,749,098 | +0.03(+0.27%) |
Aug 25, 2023 | 10.43 | 10.49 | 10.40 | 10.47 | 3,605,804 | +0.03(+0.27%) |
Aug 24, 2023 | 10.50 | 10.54 | 10.44 | 10.45 | 2,840,393 | -0.05(-0.45%) |
Aug 23, 2023 | 10.44 | 10.52 | 10.44 | 10.49 | 2,743,895 | +0.10(+0.92%) |
Aug 22, 2023 | 10.42 | 10.44 | 10.38 | 10.40 | 2,135,067 | -0.01(-0.09%) |
Aug 21, 2023 | 10.44 | 10.45 | 10.37 | 10.41 | 4,071,246 | -0.05(-0.46%) |
Aug 18, 2023 | 10.45 | 10.50 | 10.44 | 10.46 | 3,898,570 | -0.03(-0.27%) |
Aug 17, 2023 | 10.54 | 10.54 | 10.45 | 10.48 | 3,290,903 | -0.05(-0.45%) |
Aug 16, 2023 | 10.60 | 10.60 | 10.52 | 10.53 | 5,487,899 | -0.09(-0.80%) |
Aug 15, 2023 | 10.65 | 10.68 | 10.61 | 10.62 | 2,730,727 | -0.07(-0.62%) |
Aug 14, 2023 | 10.66 | 10.70 | 10.64 | 10.68 | 2,522,161 | +0.01(+0.09%) |
Aug 11, 2023 | 10.65 | 10.69 | 10.64 | 10.67 | 2,817,321 | +0.01(+0.09%) |
Aug 10, 2023 | 10.70 | 10.74 | 10.65 | 10.66 | 3,049,280 | -0.02(-0.18%) |
Aug 09, 2023 | 10.73 | 10.74 | 10.68 | 10.68 | 2,496,567 | -0.04(-0.35%) |
Aug 08, 2023 | 10.69 | 10.74 | 10.67 | 10.72 | 2,558,936 | +0.00(+0.00%) |
Aug 07, 2023 | 10.73 | 10.75 | 10.71 | 10.72 | 1,824,084 | +0.02(+0.18%) |
Aug 04, 2023 | 10.64 | 10.75 | 10.64 | 10.70 | 4,613,879 | +0.10(+0.99%) |
Aug 03, 2023 | 10.58 | 10.66 | 10.57 | 10.60 | 4,132,794 | -0.09(-0.80%) |
Aug 02, 2023 | 10.69 | 10.73 | 10.61 | 10.68 | 3,083,232 | -0.09(-0.88%) |
Aug 01, 2023 | 10.78 | 10.83 | 10.71 | 10.78 | 3,547,006 | -0.06(-0.53%) |
Jul 31, 2023 | 10.73 | 10.84 | 10.73 | 10.83 | 3,131,489 | +0.10(+0.97%) |
Jul 28, 2023 | 10.76 | 10.79 | 10.69 | 10.73 | 3,570,602 | +0.03(+0.27%) |
Jul 27, 2023 | 10.83 | 10.87 | 10.70 | 10.70 | 5,314,165 | -0.13(-1.23%) |
Jul 26, 2023 | 10.75 | 10.84 | 10.74 | 10.83 | 3,489,284 | +0.09(+0.79%) |
Jul 25, 2023 | 10.71 | 10.75 | 10.68 | 10.75 | 6,215,601 | +0.02(+0.18%) |
Jul 24, 2023 | 10.70 | 10.75 | 10.70 | 10.73 | 2,754,844 | +0.03(+0.27%) |
Jul 21, 2023 | 10.74 | 10.75 | 10.70 | 10.70 | 3,728,622 | +0.02(+0.18%) |
Jul 20, 2023 | 10.71 | 10.72 | 10.66 | 10.68 | 4,023,951 | -0.07(-0.61%) |
Jul 19, 2023 | 10.70 | 10.76 | 10.69 | 10.75 | 6,535,819 | +0.08(+0.71%) |
Jul 18, 2023 | 10.59 | 10.67 | 10.59 | 10.67 | 3,287,786 | +0.07(+0.62%) |
Jul 17, 2023 | 10.66 | 10.69 | 10.54 | 10.61 | 4,137,154 | -0.06(-0.53%) |
Jul 14, 2023 | 10.79 | 10.81 | 10.64 | 10.66 | 4,096,156 | -0.11(-1.05%) |
Jul 13, 2023 | 10.79 | 10.82 | 10.77 | 10.78 | 3,179,169 | +0.01(+0.09%) |
Jul 12, 2023 | 10.81 | 10.83 | 10.75 | 10.77 | 4,424,583 | +0.04(+0.35%) |
Jul 11, 2023 | 10.69 | 10.74 | 10.67 | 10.73 | 3,519,918 | +0.08(+0.71%) |
Jul 10, 2023 | 10.63 | 10.68 | 10.62 | 10.65 | 1,917,628 | +0.04(+0.36%) |
Jul 07, 2023 | 10.53 | 10.65 | 10.53 | 10.62 | 2,543,920 | +0.04(+0.36%) |
Jul 06, 2023 | 10.68 | 10.70 | 10.50 | 10.58 | 4,026,340 | -0.18(-1.67%) |
Jul 05, 2023 | 10.80 | 10.87 | 10.75 | 10.76 | 3,292,043 | -0.07(-0.61%) |