Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.09 | 11.18 | 10.61 | 10.75 | 29,912 | -0.31(-2.80%) |
Sep 28, 2023 | 10.88 | 11.18 | 10.52 | 11.06 | 22,722 | +0.20(+1.84%) |
Sep 27, 2023 | 10.76 | 11.18 | 10.66 | 10.86 | 23,801 | +0.10(+0.93%) |
Sep 26, 2023 | 10.77 | 10.89 | 10.64 | 10.76 | 5,118 | -0.20(-1.82%) |
Sep 25, 2023 | 11.01 | 10.96 | 10.66 | 10.96 | 17,078 | +0.00(+0.00%) |
Sep 22, 2023 | 11.06 | 11.19 | 10.84 | 10.96 | 7,206 | -0.03(-0.27%) |
Sep 21, 2023 | 10.74 | 11.20 | 10.74 | 10.99 | 5,406 | +0.09(+0.83%) |
Sep 20, 2023 | 10.96 | 11.00 | 10.70 | 10.90 | 16,048 | +0.22(+2.06%) |
Sep 19, 2023 | 11.08 | 11.08 | 10.46 | 10.68 | 19,310 | -0.28(-2.55%) |
Sep 18, 2023 | 10.62 | 11.14 | 10.45 | 10.96 | 85,745 | -0.38(-3.35%) |
Sep 15, 2023 | 10.03 | 11.39 | 10.03 | 11.34 | 29,771 | +0.83(+7.90%) |
Sep 14, 2023 | 10.39 | 10.62 | 10.25 | 10.51 | 5,010 | +0.22(+2.14%) |
Sep 13, 2023 | 9.900 | 10.39 | 9.900 | 10.29 | 11,818 | -0.05(-0.48%) |
Sep 12, 2023 | 10.22 | 10.40 | 9.834 | 10.34 | 13,169 | +0.12(+1.17%) |
Sep 11, 2023 | 9.870 | 10.43 | 9.690 | 10.22 | 50,076 | +0.22(+2.20%) |
Sep 08, 2023 | 10.03 | 10.45 | 9.790 | 10.000 | 9,943 | -0.22(-2.15%) |
Sep 07, 2023 | 10.39 | 10.63 | 10.02 | 10.22 | 3,326 | -0.21(-1.97%) |
Sep 06, 2023 | 10.40 | 10.72 | 9.950 | 10.43 | 26,101 | -0.01(-0.14%) |
Sep 05, 2023 | 10.80 | 11.07 | 10.44 | 10.44 | 25,859 | -0.66(-5.95%) |
Sep 01, 2023 | 10.88 | 11.37 | 10.67 | 11.10 | 24,785 | +0.01(+0.09%) |
Aug 31, 2023 | 10.93 | 11.20 | 10.75 | 11.09 | 19,576 | +0.00(+0.00%) |
Aug 30, 2023 | 11.23 | 11.29 | 10.68 | 11.09 | 17,666 | -0.14(-1.25%) |
Aug 29, 2023 | 10.46 | 11.23 | 10.46 | 11.23 | 7,343 | +0.32(+2.93%) |
Aug 28, 2023 | 10.51 | 11.21 | 10.45 | 10.91 | 20,215 | +0.24(+2.25%) |
Aug 25, 2023 | 10.63 | 10.94 | 10.55 | 10.67 | 11,417 | +0.04(+0.38%) |
Aug 24, 2023 | 11.54 | 11.94 | 10.61 | 10.63 | 12,497 | -0.85(-7.40%) |
Aug 23, 2023 | 11.07 | 11.65 | 11.07 | 11.48 | 7,544 | +0.36(+3.24%) |
Aug 22, 2023 | 10.71 | 11.21 | 10.46 | 11.12 | 20,299 | +0.67(+6.41%) |
Aug 21, 2023 | 10.70 | 11.09 | 10.45 | 10.45 | 38,079 | -0.30(-2.79%) |
Aug 18, 2023 | 11.15 | 11.41 | 10.75 | 10.75 | 28,359 | -0.51(-4.53%) |
Aug 17, 2023 | 11.39 | 11.80 | 11.26 | 11.26 | 14,323 | -0.09(-0.79%) |
Aug 16, 2023 | 10.99 | 11.89 | 10.94 | 11.35 | 42,972 | +0.35(+3.18%) |
Aug 15, 2023 | 11.23 | 11.35 | 10.95 | 11.00 | 18,451 | -0.48(-4.18%) |
Aug 14, 2023 | 11.40 | 11.57 | 10.65 | 11.48 | 40,081 | -0.14(-1.20%) |
Aug 11, 2023 | 11.63 | 12.01 | 11.51 | 11.62 | 13,041 | -0.05(-0.43%) |
Aug 10, 2023 | 11.71 | 12.09 | 11.51 | 11.67 | 17,927 | +0.15(+1.30%) |
Aug 09, 2023 | 12.01 | 12.01 | 11.26 | 11.52 | 16,853 | -0.48(-4.00%) |
Aug 08, 2023 | 12.46 | 12.68 | 11.81 | 12.00 | 8,130 | -0.05(-0.41%) |
Aug 07, 2023 | 13.07 | 13.07 | 11.69 | 12.05 | 61,651 | -0.89(-6.88%) |
Aug 04, 2023 | 13.01 | 13.03 | 12.35 | 12.94 | 20,397 | -0.04(-0.31%) |
Aug 03, 2023 | 12.22 | 13.10 | 12.00 | 12.98 | 58,015 | +0.75(+6.13%) |
Aug 02, 2023 | 12.10 | 12.23 | 11.61 | 12.23 | 13,651 | +0.13(+1.07%) |
Aug 01, 2023 | 11.74 | 12.28 | 11.52 | 12.10 | 19,242 | +0.39(+3.33%) |
Jul 31, 2023 | 11.65 | 11.72 | 11.23 | 11.71 | 23,507 | +0.06(+0.52%) |
Jul 28, 2023 | 11.26 | 11.67 | 11.26 | 11.65 | 15,426 | +0.39(+3.46%) |
Jul 27, 2023 | 11.49 | 11.68 | 11.05 | 11.26 | 8,938 | -0.26(-2.26%) |
Jul 26, 2023 | 12.15 | 12.30 | 11.46 | 11.52 | 19,425 | -0.53(-4.40%) |
Jul 25, 2023 | 12.60 | 12.77 | 11.94 | 12.05 | 35,634 | -0.45(-3.60%) |
Jul 24, 2023 | 11.56 | 12.82 | 11.44 | 12.50 | 90,454 | +1.24(+11.01%) |
Jul 21, 2023 | 11.20 | 11.90 | 11.13 | 11.26 | 47,945 | -0.60(-5.06%) |
Jul 20, 2023 | 11.62 | 12.34 | 11.62 | 11.86 | 28,583 | +0.24(+2.07%) |
Jul 19, 2023 | 11.25 | 11.94 | 11.17 | 11.62 | 38,004 | +0.33(+2.92%) |
Jul 18, 2023 | 11.69 | 11.69 | 11.08 | 11.29 | 31,469 | -0.33(-2.84%) |
Jul 17, 2023 | 10.78 | 11.70 | 10.78 | 11.62 | 51,390 | +0.84(+7.79%) |
Jul 14, 2023 | 10.85 | 10.95 | 10.66 | 10.78 | 14,262 | -0.07(-0.65%) |
Jul 13, 2023 | 10.88 | 10.88 | 10.49 | 10.85 | 18,228 | +0.11(+1.02%) |
Jul 12, 2023 | 10.60 | 10.88 | 10.57 | 10.74 | 9,086 | +0.31(+2.97%) |
Jul 11, 2023 | 10.42 | 10.60 | 10.32 | 10.43 | 10,602 | +0.15(+1.46%) |
Jul 10, 2023 | 10.14 | 10.34 | 10.03 | 10.28 | 9,488 | +0.25(+2.49%) |
Jul 07, 2023 | 10.38 | 10.57 | 9.920 | 10.03 | 28,616 | -0.46(-4.34%) |
Jul 06, 2023 | 10.84 | 10.88 | 10.38 | 10.48 | 11,786 | -0.40(-3.63%) |
Jul 05, 2023 | 10.96 | 11.00 | 10.74 | 10.88 | 9,223 | -0.09(-0.82%) |