Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.01 | 11.07 | 10.77 | 10.83 | 48,644 | -0.18(-1.66%) |
Sep 28, 2023 | 11.03 | 11.25 | 11.00 | 11.01 | 27,944 | -0.01(-0.09%) |
Sep 27, 2023 | 11.07 | 11.28 | 10.94 | 11.02 | 25,286 | -0.11(-0.95%) |
Sep 26, 2023 | 11.23 | 11.31 | 11.07 | 11.13 | 24,425 | +0.00(+0.00%) |
Sep 25, 2023 | 11.43 | 11.28 | 11.11 | 11.13 | 92,793 | -0.26(-2.28%) |
Sep 22, 2023 | 11.09 | 11.49 | 11.09 | 11.39 | 94,135 | +0.29(+2.59%) |
Sep 21, 2023 | 10.97 | 11.14 | 10.90 | 11.10 | 27,249 | +0.09(+0.79%) |
Sep 20, 2023 | 11.23 | 11.23 | 10.89 | 11.01 | 28,169 | -0.10(-0.86%) |
Sep 19, 2023 | 10.82 | 11.24 | 10.81 | 11.11 | 68,159 | +0.30(+2.75%) |
Sep 18, 2023 | 10.75 | 10.82 | 10.64 | 10.81 | 59,259 | -0.01(-0.09%) |
Sep 15, 2023 | 10.83 | 11.23 | 10.81 | 10.82 | 116,023 | -0.01(-0.09%) |
Sep 14, 2023 | 10.49 | 10.83 | 10.47 | 10.83 | 68,341 | +0.36(+3.39%) |
Sep 13, 2023 | 10.63 | 10.63 | 10.46 | 10.48 | 70,060 | -0.09(-0.82%) |
Sep 12, 2023 | 10.50 | 10.68 | 10.47 | 10.56 | 97,174 | +0.10(+0.92%) |
Sep 11, 2023 | 10.69 | 10.71 | 10.44 | 10.47 | 112,034 | -0.12(-1.09%) |
Sep 08, 2023 | 10.26 | 10.76 | 10.26 | 10.58 | 119,127 | +0.30(+2.89%) |
Sep 07, 2023 | 10.29 | 10.38 | 10.18 | 10.29 | 289,553 | +0.06(+0.56%) |
Sep 06, 2023 | 10.29 | 10.43 | 10.23 | 10.23 | 79,727 | -0.05(-0.47%) |
Sep 05, 2023 | 10.22 | 10.44 | 10.18 | 10.28 | 263,611 | +0.10(+0.94%) |
Sep 01, 2023 | 10.24 | 10.30 | 10.17 | 10.18 | 127,469 | +0.02(+0.19%) |
Aug 31, 2023 | 10.21 | 10.24 | 10.11 | 10.16 | 32,843 | -0.02(-0.19%) |
Aug 30, 2023 | 10.12 | 10.24 | 10.11 | 10.18 | 81,263 | +0.09(+0.86%) |
Aug 29, 2023 | 10.16 | 10.22 | 10.09 | 10.09 | 29,234 | -0.03(-0.28%) |
Aug 28, 2023 | 10.23 | 10.28 | 10.11 | 10.12 | 125,661 | -0.05(-0.47%) |
Aug 25, 2023 | 10.31 | 10.36 | 9.767 | 10.17 | 173,495 | -0.11(-1.03%) |
Aug 24, 2023 | 10.26 | 10.32 | 10.17 | 10.28 | 58,673 | +0.01(+0.09%) |
Aug 23, 2023 | 10.16 | 10.36 | 10.16 | 10.27 | 69,549 | +0.06(+0.56%) |
Aug 22, 2023 | 10.17 | 10.27 | 10.05 | 10.21 | 185,744 | +0.10(+0.95%) |
Aug 21, 2023 | 10.01 | 10.21 | 10.01 | 10.11 | 147,861 | +0.11(+1.05%) |
Aug 18, 2023 | 10.07 | 10.19 | 9.920 | 10.01 | 100,037 | -0.07(-0.67%) |
Aug 17, 2023 | 9.987 | 10.16 | 9.900 | 10.07 | 60,261 | +0.17(+1.74%) |
Aug 16, 2023 | 9.661 | 10.07 | 9.661 | 9.901 | 139,049 | +0.47(+4.98%) |
Aug 15, 2023 | 9.450 | 9.527 | 9.378 | 9.431 | 35,915 | -0.04(-0.41%) |
Aug 14, 2023 | 9.153 | 9.536 | 8.951 | 9.469 | 73,778 | +0.23(+2.49%) |
Aug 11, 2023 | 9.402 | 9.546 | 9.239 | 9.239 | 28,460 | -0.23(-2.43%) |
Aug 10, 2023 | 9.556 | 9.575 | 9.373 | 9.469 | 25,520 | +0.08(+0.82%) |
Aug 09, 2023 | 9.546 | 9.726 | 9.354 | 9.393 | 106,566 | -0.16(-1.71%) |
Aug 08, 2023 | 9.412 | 9.652 | 9.359 | 9.556 | 206,281 | +0.17(+1.84%) |
Aug 07, 2023 | 9.489 | 9.565 | 9.210 | 9.383 | 68,920 | -0.04(-0.41%) |
Aug 04, 2023 | 9.412 | 9.450 | 9.287 | 9.421 | 67,565 | +0.07(+0.72%) |
Aug 03, 2023 | 9.268 | 9.441 | 9.239 | 9.354 | 37,924 | +0.14(+1.56%) |
Aug 02, 2023 | 9.431 | 9.441 | 9.114 | 9.210 | 55,329 | -0.18(-1.94%) |
Aug 01, 2023 | 9.325 | 9.584 | 9.306 | 9.393 | 104,785 | +0.09(+0.93%) |
Jul 31, 2023 | 9.095 | 9.349 | 8.884 | 9.306 | 218,060 | +0.32(+3.52%) |
Jul 28, 2023 | 9.018 | 9.114 | 8.913 | 8.990 | 622,459 | +0.35(+4.11%) |
Jul 27, 2023 | 8.443 | 8.644 | 8.428 | 8.635 | 58,470 | +0.20(+2.39%) |
Jul 26, 2023 | 8.548 | 8.730 | 8.318 | 8.433 | 84,453 | -0.11(-1.24%) |
Jul 25, 2023 | 8.577 | 8.625 | 8.524 | 8.539 | 69,180 | +0.04(+0.45%) |
Jul 24, 2023 | 8.299 | 8.625 | 8.299 | 8.500 | 83,856 | +0.20(+2.43%) |
Jul 21, 2023 | 8.414 | 8.467 | 8.251 | 8.299 | 211,970 | -0.05(-0.57%) |
Jul 20, 2023 | 8.328 | 8.452 | 8.296 | 8.347 | 199,436 | -0.01(-0.11%) |
Jul 19, 2023 | 8.347 | 8.486 | 8.337 | 8.356 | 79,416 | +0.01(+0.11%) |
Jul 18, 2023 | 8.328 | 8.644 | 8.308 | 8.347 | 111,573 | -0.01(-0.11%) |
Jul 17, 2023 | 8.318 | 8.692 | 8.318 | 8.356 | 36,213 | +0.05(+0.58%) |
Jul 14, 2023 | 8.299 | 8.395 | 8.299 | 8.308 | 27,035 | +0.03(+0.35%) |
Jul 13, 2023 | 8.212 | 8.395 | 8.183 | 8.280 | 161,920 | +0.03(+0.35%) |
Jul 12, 2023 | 8.414 | 8.414 | 8.174 | 8.251 | 24,844 | -0.11(-1.26%) |
Jul 11, 2023 | 8.318 | 8.476 | 8.203 | 8.356 | 21,188 | +0.01(+0.11%) |
Jul 10, 2023 | 8.404 | 8.481 | 8.299 | 8.347 | 45,271 | -0.04(-0.46%) |
Jul 07, 2023 | 8.308 | 8.510 | 8.299 | 8.385 | 58,493 | +0.08(+0.92%) |
Jul 06, 2023 | 8.385 | 8.443 | 8.308 | 8.308 | 59,551 | -0.09(-1.03%) |
Jul 05, 2023 | 8.731 | 8.731 | 8.308 | 8.395 | 66,470 | -0.30(-3.42%) |