Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.36 | 10.42 | 10.22 | 10.26 | 1,099,093 | -0.05(-0.47%) |
Sep 28, 2023 | 10.21 | 10.34 | 10.19 | 10.31 | 733,028 | +0.13(+1.33%) |
Sep 27, 2023 | 10.05 | 10.22 | 10.05 | 10.17 | 621,150 | +0.16(+1.64%) |
Sep 26, 2023 | 10.10 | 10.16 | 10.01 | 10.01 | 749,030 | -0.15(-1.52%) |
Sep 25, 2023 | 10.15 | 10.19 | 10.11 | 10.16 | 549,063 | -0.11(-1.03%) |
Sep 22, 2023 | 10.43 | 10.50 | 10.27 | 10.27 | 738,488 | -0.14(-1.39%) |
Sep 21, 2023 | 10.32 | 10.43 | 10.26 | 10.41 | 450,704 | +0.03(+0.28%) |
Sep 20, 2023 | 10.50 | 10.53 | 10.37 | 10.38 | 486,773 | -0.09(-0.83%) |
Sep 19, 2023 | 10.44 | 10.73 | 10.44 | 10.47 | 867,615 | +0.00(+0.00%) |
Sep 18, 2023 | 10.46 | 10.56 | 10.33 | 10.47 | 715,013 | +0.04(+0.37%) |
Sep 15, 2023 | 10.39 | 10.46 | 10.22 | 10.43 | 2,488,632 | -0.01(-0.09%) |
Sep 14, 2023 | 10.38 | 10.50 | 10.37 | 10.44 | 690,400 | +0.13(+1.31%) |
Sep 13, 2023 | 10.40 | 10.40 | 10.20 | 10.31 | 827,695 | -0.05(-0.47%) |
Sep 12, 2023 | 10.22 | 10.51 | 10.06 | 10.35 | 899,514 | +0.40(+4.07%) |
Sep 11, 2023 | 10.05 | 10.05 | 9.892 | 9.949 | 678,381 | +0.03(+0.29%) |
Sep 08, 2023 | 10.04 | 10.05 | 9.814 | 9.921 | 720,283 | -0.08(-0.77%) |
Sep 07, 2023 | 10.11 | 10.22 | 9.935 | 9.998 | 663,292 | -0.12(-1.14%) |
Sep 06, 2023 | 10.30 | 10.30 | 9.988 | 10.11 | 736,570 | -0.13(-1.32%) |
Sep 05, 2023 | 10.44 | 10.44 | 10.11 | 10.25 | 1,249,180 | -0.36(-3.36%) |
Sep 01, 2023 | 10.45 | 10.75 | 10.45 | 10.61 | 697,375 | +0.28(+2.71%) |
Aug 31, 2023 | 10.54 | 10.59 | 10.29 | 10.33 | 764,646 | -0.17(-1.65%) |
Aug 30, 2023 | 10.47 | 10.57 | 10.43 | 10.50 | 581,058 | +0.08(+0.73%) |
Aug 29, 2023 | 10.39 | 10.49 | 10.30 | 10.42 | 460,326 | +0.07(+0.64%) |
Aug 28, 2023 | 10.48 | 10.62 | 10.35 | 10.36 | 577,407 | -0.13(-1.26%) |
Aug 25, 2023 | 10.36 | 10.52 | 10.20 | 10.49 | 676,144 | +0.22(+2.12%) |
Aug 24, 2023 | 10.17 | 10.33 | 10.08 | 10.27 | 1,051,518 | +0.12(+1.21%) |
Aug 23, 2023 | 10.13 | 10.17 | 10.08 | 10.15 | 512,617 | +0.09(+0.94%) |
Aug 22, 2023 | 10.08 | 10.14 | 10.03 | 10.05 | 540,752 | +0.00(+0.00%) |
Aug 21, 2023 | 9.978 | 10.07 | 9.950 | 10.05 | 674,467 | +0.08(+0.76%) |
Aug 18, 2023 | 9.846 | 10.04 | 9.846 | 9.978 | 1,232,853 | +0.12(+1.25%) |
Aug 17, 2023 | 9.988 | 10.13 | 9.846 | 9.855 | 688,269 | -0.16(-1.61%) |
Aug 16, 2023 | 10.14 | 10.18 | 10.02 | 10.02 | 826,614 | -0.07(-0.66%) |
Aug 15, 2023 | 10.37 | 10.42 | 10.02 | 10.08 | 991,211 | -0.32(-3.09%) |
Aug 14, 2023 | 10.52 | 10.53 | 10.27 | 10.40 | 639,241 | -0.09(-0.81%) |
Aug 11, 2023 | 10.65 | 10.69 | 10.45 | 10.49 | 761,246 | -0.16(-1.51%) |
Aug 10, 2023 | 10.50 | 10.75 | 10.40 | 10.65 | 1,009,847 | +0.11(+1.08%) |
Aug 09, 2023 | 10.74 | 10.89 | 10.52 | 10.54 | 725,218 | -0.20(-1.85%) |
Aug 08, 2023 | 10.41 | 10.80 | 10.27 | 10.74 | 972,987 | +0.23(+2.16%) |
Aug 07, 2023 | 10.98 | 10.99 | 10.42 | 10.51 | 1,393,507 | -0.46(-4.23%) |
Aug 04, 2023 | 11.63 | 11.76 | 10.92 | 10.97 | 1,993,735 | -1.42(-11.46%) |
Aug 03, 2023 | 12.48 | 12.56 | 12.35 | 12.39 | 568,453 | -0.12(-0.98%) |
Aug 02, 2023 | 12.40 | 12.60 | 12.28 | 12.52 | 587,446 | +0.01(+0.08%) |
Aug 01, 2023 | 12.41 | 12.56 | 12.37 | 12.51 | 583,620 | +0.09(+0.69%) |
Jul 31, 2023 | 12.47 | 12.61 | 12.38 | 12.42 | 637,836 | +0.04(+0.31%) |
Jul 28, 2023 | 12.26 | 12.44 | 12.23 | 12.38 | 686,796 | +0.15(+1.24%) |
Jul 27, 2023 | 12.27 | 12.27 | 12.15 | 12.23 | 451,280 | -0.01(-0.08%) |
Jul 26, 2023 | 12.08 | 12.29 | 12.03 | 12.24 | 461,102 | +0.17(+1.41%) |
Jul 25, 2023 | 11.99 | 12.12 | 11.89 | 12.07 | 467,177 | +0.01(+0.08%) |
Jul 24, 2023 | 12.19 | 12.26 | 12.01 | 12.06 | 401,697 | -0.07(-0.55%) |
Jul 21, 2023 | 12.42 | 12.42 | 12.12 | 12.13 | 628,309 | -0.24(-1.91%) |
Jul 20, 2023 | 12.33 | 12.45 | 12.32 | 12.36 | 457,939 | +0.04(+0.31%) |
Jul 19, 2023 | 12.46 | 12.51 | 12.32 | 12.33 | 591,765 | -0.16(-1.29%) |
Jul 18, 2023 | 12.52 | 12.71 | 12.48 | 12.49 | 519,542 | -0.09(-0.68%) |
Jul 17, 2023 | 12.45 | 12.57 | 12.41 | 12.57 | 507,512 | +0.09(+0.76%) |
Jul 14, 2023 | 12.48 | 12.51 | 12.32 | 12.48 | 479,740 | -0.06(-0.45%) |
Jul 13, 2023 | 12.46 | 12.58 | 12.42 | 12.53 | 486,455 | +0.07(+0.53%) |
Jul 12, 2023 | 12.52 | 12.64 | 12.45 | 12.47 | 526,051 | -0.01(-0.08%) |
Jul 11, 2023 | 12.20 | 12.51 | 12.17 | 12.48 | 486,227 | +0.33(+2.73%) |
Jul 10, 2023 | 12.28 | 12.33 | 12.08 | 12.15 | 590,367 | -0.09(-0.70%) |
Jul 07, 2023 | 12.21 | 12.39 | 12.20 | 12.23 | 899,116 | +0.03(+0.23%) |
Jul 06, 2023 | 12.03 | 12.24 | 11.96 | 12.20 | 442,363 | +0.08(+0.62%) |
Jul 05, 2023 | 12.20 | 12.20 | 12.05 | 12.13 | 653,356 | -0.12(-1.00%) |