Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.44 | 10.60 | 10.32 | 10.34 | 5,328,587 | +0.05(+0.47%) |
Sep 28, 2023 | 10.07 | 10.37 | 9.971 | 10.29 | 5,142,477 | +0.28(+2.82%) |
Sep 27, 2023 | 9.990 | 10.20 | 9.903 | 10.01 | 5,088,238 | +0.09(+0.88%) |
Sep 26, 2023 | 9.834 | 10.22 | 9.805 | 9.922 | 5,801,925 | -0.05(-0.49%) |
Sep 25, 2023 | 9.620 | 10.08 | 9.941 | 9.971 | 8,905,784 | +0.30(+3.12%) |
Sep 22, 2023 | 10.04 | 10.09 | 9.601 | 9.669 | 7,693,552 | -0.28(-2.83%) |
Sep 21, 2023 | 9.601 | 10.12 | 9.552 | 9.951 | 9,951,463 | +0.40(+4.18%) |
Sep 20, 2023 | 9.737 | 9.796 | 9.543 | 9.552 | 7,009,419 | -0.14(-1.41%) |
Sep 19, 2023 | 9.903 | 10.01 | 9.552 | 9.689 | 8,317,253 | -0.17(-1.68%) |
Sep 18, 2023 | 10.70 | 10.78 | 9.834 | 9.854 | 10,449,016 | -1.04(-9.55%) |
Sep 15, 2023 | 10.69 | 11.15 | 10.63 | 10.89 | 25,069,730 | +0.20(+1.91%) |
Sep 14, 2023 | 10.70 | 10.79 | 10.61 | 10.69 | 5,460,405 | +0.10(+0.92%) |
Sep 13, 2023 | 10.90 | 10.92 | 10.46 | 10.59 | 6,888,859 | -0.30(-2.77%) |
Sep 12, 2023 | 10.65 | 10.98 | 10.62 | 10.89 | 4,808,584 | +0.21(+2.00%) |
Sep 11, 2023 | 10.98 | 11.13 | 10.64 | 10.68 | 6,576,334 | -0.28(-2.57%) |
Sep 08, 2023 | 11.20 | 11.21 | 10.93 | 10.96 | 4,048,470 | -0.24(-2.17%) |
Sep 07, 2023 | 10.99 | 11.29 | 10.91 | 11.21 | 9,389,858 | +0.20(+1.86%) |
Sep 06, 2023 | 10.99 | 11.14 | 10.83 | 11.00 | 7,278,795 | -0.12(-1.05%) |
Sep 05, 2023 | 11.19 | 11.25 | 11.02 | 11.12 | 6,854,458 | -0.22(-1.97%) |
Sep 01, 2023 | 11.30 | 11.42 | 11.23 | 11.34 | 5,645,399 | +0.08(+0.69%) |
Aug 31, 2023 | 11.09 | 11.37 | 10.98 | 11.26 | 8,946,888 | +0.24(+2.21%) |
Aug 30, 2023 | 10.81 | 11.07 | 10.68 | 11.02 | 8,173,609 | +0.22(+2.07%) |
Aug 29, 2023 | 10.31 | 10.85 | 10.18 | 10.80 | 10,630,387 | +0.67(+6.63%) |
Aug 28, 2023 | 10.02 | 10.17 | 9.815 | 10.13 | 8,599,741 | +0.18(+1.86%) |
Aug 25, 2023 | 9.368 | 10.03 | 9.304 | 9.941 | 18,841,980 | +0.67(+7.24%) |
Aug 24, 2023 | 9.368 | 9.669 | 9.212 | 9.270 | 13,968,838 | -0.12(-1.24%) |
Aug 23, 2023 | 9.241 | 9.397 | 9.124 | 9.387 | 11,754,599 | +0.08(+0.84%) |
Aug 22, 2023 | 9.757 | 9.825 | 9.261 | 9.309 | 10,728,996 | -0.67(-6.73%) |
Aug 21, 2023 | 10.15 | 10.27 | 9.937 | 9.980 | 6,292,632 | -0.10(-0.96%) |
Aug 18, 2023 | 9.864 | 10.18 | 9.805 | 10.08 | 7,839,064 | +0.21(+2.17%) |
Aug 17, 2023 | 10.000 | 10.11 | 9.864 | 9.864 | 5,344,984 | -0.07(-0.69%) |
Aug 16, 2023 | 10.21 | 10.32 | 9.932 | 9.932 | 5,046,265 | -0.30(-2.95%) |
Aug 15, 2023 | 10.05 | 10.31 | 9.862 | 10.23 | 5,889,552 | +0.00(+0.00%) |
Aug 14, 2023 | 10.12 | 10.29 | 9.961 | 10.23 | 7,949,306 | -0.14(-1.31%) |
Aug 11, 2023 | 10.19 | 10.45 | 10.07 | 10.37 | 6,205,253 | +0.11(+1.04%) |
Aug 10, 2023 | 10.20 | 10.42 | 10.11 | 10.26 | 5,862,389 | +0.15(+1.44%) |
Aug 09, 2023 | 10.17 | 10.47 | 10.09 | 10.12 | 6,787,340 | -0.09(-0.86%) |
Aug 08, 2023 | 10.06 | 10.23 | 9.941 | 10.20 | 4,444,611 | -0.04(-0.38%) |
Aug 07, 2023 | 10.46 | 10.56 | 10.19 | 10.24 | 4,698,877 | -0.11(-1.03%) |
Aug 04, 2023 | 10.28 | 10.49 | 10.03 | 10.35 | 6,146,793 | +0.08(+0.76%) |
Aug 03, 2023 | 10.20 | 10.55 | 10.17 | 10.27 | 7,764,239 | +0.20(+2.03%) |
Aug 02, 2023 | 10.09 | 10.26 | 9.796 | 10.07 | 7,220,339 | -0.26(-2.54%) |
Aug 01, 2023 | 10.60 | 10.60 | 10.01 | 10.33 | 8,577,332 | +0.31(+3.11%) |
Jul 31, 2023 | 10.11 | 10.25 | 9.951 | 10.02 | 6,226,294 | -0.05(-0.48%) |
Jul 28, 2023 | 9.903 | 10.15 | 9.854 | 10.07 | 6,612,687 | +0.22(+2.27%) |
Jul 27, 2023 | 9.727 | 10.29 | 9.727 | 9.844 | 13,298,058 | +0.19(+2.02%) |
Jul 26, 2023 | 9.513 | 9.766 | 9.436 | 9.650 | 10,428,321 | +0.69(+7.71%) |
Jul 25, 2023 | 9.144 | 9.163 | 8.940 | 8.959 | 6,457,763 | -0.20(-2.23%) |
Jul 24, 2023 | 8.978 | 9.445 | 8.959 | 9.163 | 7,833,050 | +0.28(+3.18%) |
Jul 21, 2023 | 8.988 | 9.017 | 8.774 | 8.881 | 7,005,256 | -0.03(-0.33%) |
Jul 20, 2023 | 9.124 | 9.183 | 8.905 | 8.910 | 5,522,850 | -0.20(-2.24%) |
Jul 19, 2023 | 8.998 | 9.134 | 8.954 | 9.115 | 6,275,776 | +0.12(+1.30%) |
Jul 18, 2023 | 9.017 | 9.280 | 8.901 | 8.998 | 5,890,226 | +0.00(+0.00%) |
Jul 17, 2023 | 8.949 | 9.047 | 8.769 | 8.998 | 5,818,340 | +0.01(+0.11%) |
Jul 14, 2023 | 9.192 | 9.212 | 8.823 | 8.988 | 5,664,283 | -0.23(-2.53%) |
Jul 13, 2023 | 9.270 | 9.353 | 9.129 | 9.222 | 4,997,601 | -0.02(-0.21%) |
Jul 12, 2023 | 9.513 | 9.572 | 9.186 | 9.241 | 6,403,051 | -0.08(-0.84%) |
Jul 11, 2023 | 8.920 | 9.387 | 8.901 | 9.319 | 8,920,538 | +0.50(+5.62%) |
Jul 10, 2023 | 8.677 | 8.881 | 8.657 | 8.823 | 9,905,424 | +0.16(+1.80%) |
Jul 07, 2023 | 8.784 | 8.871 | 8.619 | 8.667 | 9,224,405 | -0.06(-0.67%) |
Jul 06, 2023 | 8.405 | 8.784 | 8.346 | 8.726 | 10,725,148 | +0.18(+2.05%) |
Jul 05, 2023 | 8.609 | 8.672 | 8.395 | 8.550 | 8,283,080 | -0.10(-1.12%) |