Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.51 | 10.80 | 10.47 | 10.74 | 217,295 | -0.05(-0.46%) |
Sep 28, 2023 | 10.96 | 10.96 | 10.71 | 10.79 | 408,431 | -0.20(-1.80%) |
Sep 27, 2023 | 10.85 | 11.16 | 10.85 | 10.98 | 289,388 | +0.10(+0.91%) |
Sep 26, 2023 | 10.80 | 10.92 | 10.74 | 10.89 | 245,289 | +0.28(+2.61%) |
Sep 25, 2023 | 10.69 | 10.68 | 10.61 | 10.61 | 254,574 | +0.12(+1.13%) |
Sep 22, 2023 | 10.41 | 10.52 | 10.30 | 10.49 | 374,438 | +0.04(+0.38%) |
Sep 21, 2023 | 10.38 | 10.45 | 10.25 | 10.45 | 274,236 | +0.32(+3.12%) |
Sep 20, 2023 | 10.01 | 10.15 | 9.896 | 10.13 | 212,866 | -0.05(-0.45%) |
Sep 19, 2023 | 10.20 | 10.24 | 10.15 | 10.18 | 143,213 | -0.00(-0.05%) |
Sep 18, 2023 | 10.17 | 10.31 | 10.14 | 10.19 | 281,775 | +0.15(+1.47%) |
Sep 15, 2023 | 9.969 | 10.07 | 9.889 | 10.04 | 303,576 | +0.03(+0.29%) |
Sep 14, 2023 | 10.18 | 10.18 | 10.01 | 10.01 | 154,612 | -0.24(-2.30%) |
Sep 13, 2023 | 10.19 | 10.29 | 10.17 | 10.24 | 147,282 | +0.08(+0.77%) |
Sep 12, 2023 | 10.17 | 10.20 | 10.08 | 10.17 | 69,979 | +0.14(+1.37%) |
Sep 11, 2023 | 10.12 | 10.15 | 10.02 | 10.03 | 246,911 | -0.22(-2.16%) |
Sep 08, 2023 | 10.26 | 10.27 | 10.18 | 10.25 | 119,138 | -0.03(-0.33%) |
Sep 07, 2023 | 10.29 | 10.33 | 10.22 | 10.28 | 147,693 | +0.09(+0.87%) |
Sep 06, 2023 | 10.18 | 10.26 | 10.11 | 10.19 | 296,273 | +0.09(+0.87%) |
Sep 05, 2023 | 9.979 | 10.11 | 9.961 | 10.11 | 211,313 | +0.24(+2.39%) |
Sep 01, 2023 | 9.635 | 9.920 | 9.635 | 9.871 | 227,709 | +0.08(+0.80%) |
Aug 31, 2023 | 9.655 | 9.846 | 9.655 | 9.792 | 147,625 | +0.17(+1.73%) |
Aug 30, 2023 | 9.576 | 9.646 | 9.526 | 9.625 | 126,939 | +0.03(+0.31%) |
Aug 29, 2023 | 9.890 | 9.930 | 9.596 | 9.596 | 191,984 | -0.29(-2.98%) |
Aug 28, 2023 | 10.02 | 10.02 | 9.881 | 9.890 | 181,263 | -0.21(-2.04%) |
Aug 25, 2023 | 10.13 | 10.27 | 10.02 | 10.10 | 338,620 | -0.15(-1.44%) |
Aug 24, 2023 | 10.04 | 10.24 | 9.989 | 10.24 | 250,405 | +0.30(+3.06%) |
Aug 23, 2023 | 10.11 | 10.11 | 9.920 | 9.940 | 296,840 | -0.17(-1.65%) |
Aug 22, 2023 | 9.979 | 10.14 | 9.969 | 10.11 | 141,027 | +0.06(+0.59%) |
Aug 21, 2023 | 10.10 | 10.17 | 10.03 | 10.05 | 354,595 | -0.10(-0.97%) |
Aug 18, 2023 | 10.33 | 10.33 | 10.12 | 10.15 | 266,764 | +0.02(+0.19%) |
Aug 17, 2023 | 9.890 | 10.14 | 9.890 | 10.13 | 322,294 | +0.18(+1.78%) |
Aug 16, 2023 | 9.861 | 9.949 | 9.763 | 9.949 | 149,260 | +0.12(+1.20%) |
Aug 15, 2023 | 9.665 | 9.851 | 9.665 | 9.832 | 275,873 | +0.26(+2.67%) |
Aug 14, 2023 | 9.684 | 9.743 | 9.549 | 9.576 | 237,982 | +0.04(+0.41%) |
Aug 11, 2023 | 9.557 | 9.574 | 9.477 | 9.537 | 174,082 | +0.16(+1.68%) |
Aug 10, 2023 | 9.272 | 9.399 | 9.136 | 9.380 | 309,033 | -0.06(-0.62%) |
Aug 09, 2023 | 9.419 | 9.478 | 9.380 | 9.439 | 123,632 | -0.04(-0.41%) |
Aug 08, 2023 | 9.576 | 9.643 | 9.478 | 9.478 | 169,707 | +0.10(+1.05%) |
Aug 07, 2023 | 9.458 | 9.527 | 9.380 | 9.380 | 329,944 | -0.18(-1.85%) |
Aug 04, 2023 | 9.527 | 9.576 | 9.350 | 9.557 | 236,355 | -0.04(-0.41%) |
Aug 03, 2023 | 9.674 | 9.704 | 9.547 | 9.596 | 298,278 | +0.05(+0.51%) |
Aug 02, 2023 | 9.458 | 9.564 | 9.409 | 9.547 | 237,567 | +0.35(+3.85%) |
Aug 01, 2023 | 9.203 | 9.262 | 9.129 | 9.193 | 308,007 | +0.20(+2.18%) |
Jul 31, 2023 | 8.957 | 9.017 | 8.908 | 8.997 | 87,503 | +0.00(+0.00%) |
Jul 28, 2023 | 9.046 | 9.050 | 8.948 | 8.997 | 94,176 | -0.15(-1.61%) |
Jul 27, 2023 | 8.918 | 9.164 | 8.918 | 9.144 | 186,582 | +0.11(+1.20%) |
Jul 26, 2023 | 9.193 | 9.208 | 9.007 | 9.036 | 200,955 | -0.03(-0.32%) |
Jul 25, 2023 | 9.095 | 9.095 | 9.026 | 9.065 | 72,463 | -0.03(-0.38%) |
Jul 24, 2023 | 9.075 | 9.118 | 9.056 | 9.100 | 106,136 | +0.08(+0.93%) |
Jul 21, 2023 | 9.046 | 9.085 | 8.987 | 9.016 | 73,093 | -0.05(-0.54%) |
Jul 20, 2023 | 9.026 | 9.095 | 8.967 | 9.065 | 98,961 | +0.08(+0.87%) |
Jul 19, 2023 | 8.967 | 9.046 | 8.948 | 8.987 | 71,631 | -0.01(-0.11%) |
Jul 18, 2023 | 9.115 | 9.124 | 8.987 | 8.997 | 102,295 | -0.10(-1.08%) |
Jul 17, 2023 | 9.134 | 9.183 | 9.070 | 9.095 | 106,384 | +0.06(+0.65%) |
Jul 14, 2023 | 8.957 | 9.075 | 8.948 | 9.036 | 421,959 | +0.05(+0.55%) |
Jul 13, 2023 | 9.085 | 9.085 | 8.967 | 8.987 | 247,546 | -0.29(-3.17%) |
Jul 12, 2023 | 9.380 | 9.433 | 9.262 | 9.282 | 339,276 | -0.48(-4.93%) |
Jul 11, 2023 | 9.812 | 9.881 | 9.735 | 9.763 | 196,494 | -0.18(-1.78%) |
Jul 10, 2023 | 10.07 | 10.07 | 9.940 | 9.940 | 292,350 | -0.11(-1.08%) |
Jul 07, 2023 | 10.18 | 10.19 | 9.959 | 10.05 | 205,282 | -0.15(-1.44%) |
Jul 06, 2023 | 10.12 | 10.30 | 10.12 | 10.19 | 354,908 | +0.34(+3.49%) |
Jul 05, 2023 | 9.723 | 9.851 | 9.723 | 9.851 | 329,072 | +0.27(+2.77%) |