Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.78 | 10.84 | 10.28 | 10.30 | 861,707 | -0.36(-3.38%) |
Sep 28, 2023 | 10.45 | 10.82 | 10.37 | 10.66 | 753,802 | +0.20(+1.91%) |
Sep 27, 2023 | 10.45 | 10.50 | 10.30 | 10.46 | 371,481 | +0.16(+1.55%) |
Sep 26, 2023 | 10.43 | 10.56 | 10.27 | 10.30 | 408,794 | -0.21(-2.00%) |
Sep 25, 2023 | 10.09 | 10.59 | 10.46 | 10.51 | 583,114 | +0.35(+3.44%) |
Sep 22, 2023 | 10.26 | 10.32 | 10.12 | 10.16 | 485,076 | -0.04(-0.39%) |
Sep 21, 2023 | 10.86 | 10.90 | 10.15 | 10.20 | 768,386 | -0.77(-7.02%) |
Sep 20, 2023 | 10.93 | 11.22 | 10.91 | 10.97 | 689,864 | +0.06(+0.55%) |
Sep 19, 2023 | 11.03 | 11.17 | 10.82 | 10.91 | 582,480 | +0.01(+0.09%) |
Sep 18, 2023 | 10.81 | 10.98 | 10.81 | 10.90 | 732,612 | -0.05(-0.46%) |
Sep 15, 2023 | 11.20 | 11.20 | 10.66 | 10.95 | 2,804,095 | -0.31(-2.75%) |
Sep 14, 2023 | 10.87 | 11.36 | 10.79 | 11.26 | 817,368 | +0.45(+4.16%) |
Sep 13, 2023 | 10.42 | 10.87 | 10.42 | 10.81 | 1,001,847 | +0.39(+3.74%) |
Sep 12, 2023 | 10.59 | 10.84 | 10.34 | 10.42 | 1,039,493 | -0.17(-1.61%) |
Sep 11, 2023 | 10.54 | 10.63 | 10.51 | 10.59 | 557,502 | +0.19(+1.83%) |
Sep 08, 2023 | 10.24 | 10.54 | 10.24 | 10.40 | 913,133 | +0.14(+1.36%) |
Sep 07, 2023 | 9.800 | 10.27 | 9.700 | 10.26 | 963,054 | +0.28(+2.81%) |
Sep 06, 2023 | 10.16 | 10.45 | 9.960 | 9.980 | 598,174 | -0.18(-1.77%) |
Sep 05, 2023 | 9.770 | 10.23 | 9.690 | 10.16 | 1,036,852 | +0.27(+2.73%) |
Sep 01, 2023 | 9.880 | 9.915 | 9.660 | 9.890 | 1,022,588 | +0.12(+1.23%) |
Aug 31, 2023 | 10.08 | 10.17 | 9.740 | 9.770 | 1,453,406 | -0.27(-2.69%) |
Aug 30, 2023 | 9.900 | 10.06 | 9.690 | 10.04 | 1,182,185 | +0.12(+1.21%) |
Aug 29, 2023 | 9.910 | 10.01 | 9.870 | 9.920 | 646,380 | -0.03(-0.30%) |
Aug 28, 2023 | 9.900 | 10.02 | 9.825 | 9.950 | 571,276 | +0.09(+0.91%) |
Aug 25, 2023 | 9.760 | 9.980 | 9.740 | 9.860 | 709,026 | +0.20(+2.07%) |
Aug 24, 2023 | 9.850 | 9.850 | 9.570 | 9.660 | 791,425 | -0.06(-0.62%) |
Aug 23, 2023 | 9.630 | 9.730 | 9.465 | 9.720 | 764,966 | +0.16(+1.67%) |
Aug 22, 2023 | 9.920 | 9.920 | 9.510 | 9.560 | 534,022 | -0.26(-2.65%) |
Aug 21, 2023 | 9.870 | 9.950 | 9.680 | 9.820 | 571,005 | -0.11(-1.11%) |
Aug 18, 2023 | 10.10 | 10.19 | 9.920 | 9.930 | 899,463 | -0.26(-2.55%) |
Aug 17, 2023 | 10.56 | 10.67 | 10.11 | 10.19 | 748,274 | -0.36(-3.41%) |
Aug 16, 2023 | 10.23 | 10.75 | 10.23 | 10.55 | 1,179,378 | +0.29(+2.83%) |
Aug 15, 2023 | 10.45 | 10.52 | 10.25 | 10.26 | 853,478 | -0.23(-2.19%) |
Aug 14, 2023 | 10.72 | 10.76 | 10.30 | 10.49 | 1,453,419 | -0.39(-3.58%) |
Aug 11, 2023 | 9.360 | 11.10 | 9.260 | 10.88 | 2,181,895 | +0.65(+6.35%) |
Aug 10, 2023 | 10.07 | 10.28 | 9.980 | 10.23 | 1,448,669 | +0.09(+0.89%) |
Aug 09, 2023 | 11.39 | 11.48 | 9.990 | 10.14 | 1,387,982 | -1.34(-11.67%) |
Aug 08, 2023 | 11.26 | 11.49 | 11.16 | 11.48 | 758,847 | +0.13(+1.15%) |
Aug 07, 2023 | 11.28 | 11.36 | 10.97 | 11.35 | 1,231,894 | +0.13(+1.16%) |
Aug 04, 2023 | 11.40 | 11.50 | 11.07 | 11.22 | 753,834 | -0.12(-1.06%) |
Aug 03, 2023 | 10.95 | 11.39 | 10.92 | 11.34 | 545,591 | +0.09(+0.80%) |
Aug 02, 2023 | 11.12 | 11.28 | 10.91 | 11.25 | 1,306,977 | -0.04(-0.35%) |
Aug 01, 2023 | 11.30 | 11.40 | 11.15 | 11.29 | 610,699 | -0.07(-0.62%) |
Jul 31, 2023 | 11.18 | 11.43 | 11.18 | 11.36 | 654,759 | +0.18(+1.61%) |
Jul 28, 2023 | 10.93 | 11.23 | 10.92 | 11.18 | 512,216 | +0.35(+3.23%) |
Jul 27, 2023 | 11.14 | 11.18 | 10.79 | 10.83 | 413,463 | -0.20(-1.81%) |
Jul 26, 2023 | 10.98 | 11.14 | 10.89 | 11.03 | 472,498 | -0.02(-0.18%) |
Jul 25, 2023 | 10.85 | 11.11 | 10.82 | 11.05 | 400,032 | +0.19(+1.75%) |
Jul 24, 2023 | 10.76 | 10.88 | 10.61 | 10.86 | 419,042 | +0.12(+1.12%) |
Jul 21, 2023 | 10.94 | 11.04 | 10.74 | 10.74 | 575,408 | +0.00(+0.00%) |
Jul 20, 2023 | 11.23 | 11.38 | 10.65 | 10.74 | 779,027 | -0.51(-4.53%) |
Jul 19, 2023 | 11.24 | 11.29 | 11.05 | 11.25 | 671,152 | +0.09(+0.81%) |
Jul 18, 2023 | 11.38 | 11.38 | 10.94 | 11.16 | 720,994 | -0.24(-2.11%) |
Jul 17, 2023 | 10.92 | 11.54 | 10.84 | 11.40 | 1,167,688 | +0.58(+5.36%) |
Jul 14, 2023 | 11.09 | 11.11 | 10.80 | 10.82 | 576,978 | -0.36(-3.22%) |
Jul 13, 2023 | 11.16 | 11.24 | 11.08 | 11.18 | 480,285 | +0.04(+0.36%) |
Jul 12, 2023 | 11.11 | 11.26 | 11.02 | 11.14 | 578,311 | +0.15(+1.36%) |
Jul 11, 2023 | 11.13 | 11.21 | 10.86 | 10.99 | 796,263 | -0.17(-1.52%) |
Jul 10, 2023 | 10.90 | 11.23 | 10.89 | 11.16 | 611,803 | +0.18(+1.64%) |
Jul 07, 2023 | 10.66 | 11.01 | 10.66 | 10.98 | 691,493 | +0.38(+3.58%) |
Jul 06, 2023 | 10.50 | 10.63 | 10.39 | 10.60 | 671,053 | -0.01(-0.09%) |
Jul 05, 2023 | 10.80 | 10.97 | 10.44 | 10.61 | 1,815,045 | -0.25(-2.30%) |