Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.99 | 11.06 | 10.75 | 10.82 | 48,711 | -0.18(-1.66%) |
Sep 28, 2023 | 11.02 | 11.24 | 10.98 | 11.00 | 27,983 | -0.01(-0.09%) |
Sep 27, 2023 | 11.06 | 11.26 | 10.92 | 11.01 | 25,321 | -0.11(-0.95%) |
Sep 26, 2023 | 11.21 | 11.29 | 11.05 | 11.11 | 24,458 | +0.00(+0.00%) |
Sep 25, 2023 | 11.41 | 11.27 | 11.10 | 11.11 | 92,920 | -0.26(-2.28%) |
Sep 22, 2023 | 11.08 | 11.47 | 11.08 | 11.37 | 94,265 | +0.29(+2.60%) |
Sep 21, 2023 | 10.95 | 11.12 | 10.88 | 11.09 | 27,286 | +0.09(+0.78%) |
Sep 20, 2023 | 11.21 | 11.21 | 10.88 | 11.00 | 28,208 | -0.10(-0.86%) |
Sep 19, 2023 | 10.81 | 11.22 | 10.80 | 11.10 | 68,253 | +0.30(+2.75%) |
Sep 18, 2023 | 10.73 | 10.81 | 10.63 | 10.80 | 59,341 | -0.01(-0.09%) |
Sep 15, 2023 | 10.82 | 11.21 | 10.79 | 10.81 | 116,182 | -0.01(-0.09%) |
Sep 14, 2023 | 10.47 | 10.82 | 10.45 | 10.82 | 68,434 | +0.35(+3.39%) |
Sep 13, 2023 | 10.62 | 10.62 | 10.44 | 10.46 | 70,156 | -0.09(-0.82%) |
Sep 12, 2023 | 10.48 | 10.66 | 10.45 | 10.55 | 97,307 | +0.10(+0.92%) |
Sep 11, 2023 | 10.67 | 10.69 | 10.42 | 10.45 | 112,188 | -0.12(-1.09%) |
Sep 08, 2023 | 10.24 | 10.74 | 10.24 | 10.57 | 119,291 | +0.30(+2.89%) |
Sep 07, 2023 | 10.27 | 10.37 | 10.17 | 10.27 | 289,951 | +0.06(+0.56%) |
Sep 06, 2023 | 10.28 | 10.42 | 10.21 | 10.21 | 79,837 | -0.05(-0.47%) |
Sep 05, 2023 | 10.20 | 10.42 | 10.17 | 10.26 | 263,973 | +0.10(+0.94%) |
Sep 01, 2023 | 10.22 | 10.28 | 10.16 | 10.17 | 127,644 | +0.02(+0.19%) |
Aug 31, 2023 | 10.19 | 10.22 | 10.09 | 10.15 | 32,888 | -0.02(-0.19%) |
Aug 30, 2023 | 10.11 | 10.22 | 10.09 | 10.17 | 81,375 | +0.09(+0.86%) |
Aug 29, 2023 | 10.15 | 10.20 | 10.08 | 10.08 | 29,275 | -0.03(-0.28%) |
Aug 28, 2023 | 10.21 | 10.27 | 10.10 | 10.11 | 125,834 | -0.05(-0.47%) |
Aug 25, 2023 | 10.30 | 10.35 | 9.753 | 10.16 | 173,733 | -0.11(-1.03%) |
Aug 24, 2023 | 10.24 | 10.31 | 10.16 | 10.26 | 58,754 | +0.01(+0.09%) |
Aug 23, 2023 | 10.15 | 10.35 | 10.15 | 10.25 | 69,645 | +0.06(+0.56%) |
Aug 22, 2023 | 10.16 | 10.25 | 10.04 | 10.19 | 185,999 | +0.10(+0.95%) |
Aug 21, 2023 | 9.993 | 10.19 | 9.993 | 10.10 | 148,064 | +0.11(+1.05%) |
Aug 18, 2023 | 10.06 | 10.18 | 9.907 | 9.993 | 100,174 | -0.07(-0.67%) |
Aug 17, 2023 | 9.974 | 10.15 | 9.887 | 10.06 | 60,344 | +0.17(+1.74%) |
Aug 16, 2023 | 9.648 | 10.06 | 9.648 | 9.887 | 139,241 | +0.47(+4.98%) |
Aug 15, 2023 | 9.437 | 9.514 | 9.365 | 9.418 | 35,964 | -0.04(-0.41%) |
Aug 14, 2023 | 9.140 | 9.523 | 8.939 | 9.456 | 73,879 | +0.23(+2.49%) |
Aug 11, 2023 | 9.389 | 9.533 | 9.226 | 9.226 | 28,499 | -0.23(-2.43%) |
Aug 10, 2023 | 9.543 | 9.562 | 9.361 | 9.456 | 25,555 | +0.08(+0.82%) |
Aug 09, 2023 | 9.533 | 9.713 | 9.341 | 9.380 | 106,712 | -0.16(-1.71%) |
Aug 08, 2023 | 9.399 | 9.638 | 9.346 | 9.543 | 206,564 | +0.17(+1.84%) |
Aug 07, 2023 | 9.475 | 9.552 | 9.198 | 9.370 | 69,015 | -0.04(-0.41%) |
Aug 04, 2023 | 9.399 | 9.437 | 9.274 | 9.408 | 67,658 | +0.07(+0.72%) |
Aug 03, 2023 | 9.255 | 9.428 | 9.226 | 9.341 | 37,976 | +0.14(+1.56%) |
Aug 02, 2023 | 9.418 | 9.428 | 9.102 | 9.198 | 55,405 | -0.18(-1.94%) |
Aug 01, 2023 | 9.313 | 9.571 | 9.293 | 9.380 | 104,930 | +0.09(+0.93%) |
Jul 31, 2023 | 9.083 | 9.336 | 8.872 | 9.293 | 218,360 | +0.32(+3.52%) |
Jul 28, 2023 | 9.006 | 9.102 | 8.901 | 8.977 | 623,315 | +0.35(+4.11%) |
Jul 27, 2023 | 8.431 | 8.632 | 8.417 | 8.623 | 58,551 | +0.20(+2.39%) |
Jul 26, 2023 | 8.537 | 8.718 | 8.307 | 8.422 | 84,569 | -0.11(-1.24%) |
Jul 25, 2023 | 8.565 | 8.613 | 8.513 | 8.527 | 69,275 | +0.04(+0.45%) |
Jul 24, 2023 | 8.287 | 8.613 | 8.287 | 8.489 | 83,971 | +0.20(+2.43%) |
Jul 21, 2023 | 8.402 | 8.455 | 8.240 | 8.287 | 212,261 | -0.05(-0.57%) |
Jul 20, 2023 | 8.316 | 8.441 | 8.285 | 8.335 | 199,710 | -0.01(-0.11%) |
Jul 19, 2023 | 8.335 | 8.474 | 8.326 | 8.345 | 79,525 | +0.01(+0.11%) |
Jul 18, 2023 | 8.316 | 8.632 | 8.297 | 8.335 | 111,726 | -0.01(-0.11%) |
Jul 17, 2023 | 8.307 | 8.680 | 8.307 | 8.345 | 36,262 | +0.05(+0.58%) |
Jul 14, 2023 | 8.287 | 8.383 | 8.287 | 8.297 | 27,072 | +0.03(+0.35%) |
Jul 13, 2023 | 8.201 | 8.383 | 8.171 | 8.268 | 162,143 | +0.03(+0.35%) |
Jul 12, 2023 | 8.402 | 8.402 | 8.163 | 8.240 | 24,878 | -0.11(-1.26%) |
Jul 11, 2023 | 8.307 | 8.465 | 8.192 | 8.345 | 21,217 | +0.01(+0.11%) |
Jul 10, 2023 | 8.393 | 8.469 | 8.287 | 8.335 | 45,334 | -0.04(-0.46%) |
Jul 07, 2023 | 8.297 | 8.498 | 8.287 | 8.374 | 58,574 | +0.08(+0.92%) |
Jul 06, 2023 | 8.374 | 8.431 | 8.297 | 8.297 | 59,633 | -0.09(-1.03%) |
Jul 05, 2023 | 8.719 | 8.719 | 8.297 | 8.383 | 66,561 | -0.30(-3.42%) |