Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.59 | 11.67 | 11.36 | 11.36 | 5,714,791 | -0.23(-1.96%) |
Sep 28, 2023 | 11.36 | 11.74 | 11.36 | 11.59 | 4,609,577 | +0.20(+1.75%) |
Sep 27, 2023 | 11.32 | 11.50 | 11.29 | 11.39 | 3,442,441 | +0.18(+1.61%) |
Sep 26, 2023 | 11.21 | 11.34 | 11.19 | 11.21 | 2,919,923 | -0.07(-0.59%) |
Sep 25, 2023 | 11.29 | 11.34 | 11.26 | 11.28 | 2,352,703 | -0.01(-0.08%) |
Sep 22, 2023 | 11.04 | 11.39 | 11.02 | 11.29 | 3,585,471 | +0.29(+2.68%) |
Sep 21, 2023 | 11.15 | 11.17 | 10.99 | 10.99 | 1,918,002 | -0.19(-1.70%) |
Sep 20, 2023 | 11.05 | 11.29 | 11.01 | 11.18 | 1,428,685 | +0.11(+1.03%) |
Sep 19, 2023 | 11.15 | 11.21 | 11.06 | 11.07 | 2,090,629 | -0.14(-1.27%) |
Sep 18, 2023 | 11.16 | 11.23 | 11.05 | 11.21 | 2,032,544 | +0.08(+0.68%) |
Sep 15, 2023 | 11.20 | 11.20 | 11.03 | 11.14 | 4,035,973 | -0.07(-0.59%) |
Sep 14, 2023 | 11.38 | 11.43 | 11.20 | 11.20 | 1,924,967 | -0.05(-0.42%) |
Sep 13, 2023 | 11.27 | 11.28 | 11.07 | 11.25 | 2,166,300 | -0.03(-0.25%) |
Sep 12, 2023 | 11.04 | 11.32 | 11.01 | 11.28 | 2,543,014 | +0.29(+2.68%) |
Sep 11, 2023 | 11.30 | 11.33 | 10.96 | 10.98 | 2,109,165 | -0.26(-2.28%) |
Sep 08, 2023 | 11.24 | 11.32 | 11.21 | 11.24 | 1,293,987 | +0.06(+0.51%) |
Sep 07, 2023 | 11.06 | 11.23 | 10.93 | 11.18 | 3,305,861 | +0.12(+1.11%) |
Sep 06, 2023 | 11.36 | 11.36 | 11.03 | 11.06 | 2,870,441 | -0.34(-3.00%) |
Sep 05, 2023 | 11.53 | 11.57 | 11.40 | 11.40 | 1,578,293 | -0.17(-1.48%) |
Sep 01, 2023 | 11.62 | 11.71 | 11.53 | 11.57 | 1,454,861 | +0.08(+0.66%) |
Aug 31, 2023 | 11.57 | 11.63 | 11.47 | 11.50 | 2,433,266 | -0.06(-0.49%) |
Aug 30, 2023 | 11.65 | 11.69 | 11.54 | 11.55 | 2,919,595 | -0.09(-0.81%) |
Aug 29, 2023 | 11.45 | 11.65 | 11.38 | 11.65 | 1,534,877 | +0.20(+1.74%) |
Aug 28, 2023 | 11.37 | 11.49 | 11.34 | 11.45 | 1,193,883 | +0.12(+1.09%) |
Aug 25, 2023 | 11.26 | 11.36 | 11.20 | 11.33 | 1,150,404 | +0.13(+1.19%) |
Aug 24, 2023 | 11.29 | 11.39 | 11.17 | 11.19 | 3,985,208 | -0.12(-1.09%) |
Aug 23, 2023 | 11.16 | 11.34 | 11.15 | 11.32 | 1,734,956 | +0.11(+1.02%) |
Aug 22, 2023 | 11.36 | 11.38 | 11.19 | 11.20 | 1,649,547 | -0.11(-1.01%) |
Aug 21, 2023 | 11.29 | 11.35 | 11.20 | 11.32 | 1,847,191 | +0.07(+0.59%) |
Aug 18, 2023 | 11.15 | 11.25 | 11.11 | 11.25 | 2,611,289 | +0.05(+0.42%) |
Aug 17, 2023 | 11.16 | 11.29 | 11.14 | 11.20 | 1,840,827 | +0.12(+1.11%) |
Aug 16, 2023 | 11.18 | 11.23 | 11.08 | 11.08 | 1,655,483 | -0.14(-1.27%) |
Aug 15, 2023 | 11.27 | 11.28 | 11.17 | 11.22 | 1,185,245 | -0.08(-0.67%) |
Aug 14, 2023 | 11.37 | 11.37 | 11.27 | 11.30 | 1,635,809 | -0.09(-0.75%) |
Aug 11, 2023 | 11.31 | 11.43 | 11.27 | 11.38 | 1,257,081 | +0.08(+0.67%) |
Aug 10, 2023 | 11.34 | 11.41 | 11.24 | 11.31 | 1,443,812 | -0.06(-0.50%) |
Aug 09, 2023 | 11.41 | 11.52 | 11.34 | 11.36 | 1,668,586 | +0.02(+0.17%) |
Aug 08, 2023 | 11.19 | 11.38 | 11.11 | 11.34 | 1,919,452 | -0.01(-0.08%) |
Aug 07, 2023 | 11.18 | 11.36 | 11.15 | 11.35 | 1,768,259 | +0.23(+2.05%) |
Aug 04, 2023 | 11.21 | 11.32 | 11.12 | 11.13 | 1,577,194 | -0.08(-0.68%) |
Aug 03, 2023 | 11.10 | 11.25 | 11.08 | 11.20 | 1,842,901 | +0.09(+0.85%) |
Aug 02, 2023 | 11.13 | 11.15 | 10.97 | 11.11 | 1,758,804 | -0.13(-1.18%) |
Aug 01, 2023 | 11.28 | 11.29 | 11.11 | 11.24 | 1,442,458 | -0.09(-0.75%) |
Jul 31, 2023 | 11.30 | 11.35 | 11.24 | 11.33 | 2,001,615 | +0.09(+0.76%) |
Jul 28, 2023 | 11.13 | 11.29 | 11.09 | 11.24 | 2,145,819 | +0.21(+1.89%) |
Jul 27, 2023 | 10.97 | 11.41 | 10.91 | 11.03 | 4,374,501 | -0.12(-1.11%) |
Jul 26, 2023 | 11.03 | 11.20 | 11.02 | 11.15 | 1,640,991 | +0.03(+0.26%) |
Jul 25, 2023 | 11.15 | 11.19 | 11.11 | 11.13 | 1,933,352 | -0.07(-0.64%) |
Jul 24, 2023 | 11.08 | 11.21 | 11.07 | 11.20 | 2,455,256 | +0.17(+1.52%) |
Jul 21, 2023 | 11.11 | 11.11 | 10.98 | 11.03 | 1,713,021 | -0.01(-0.08%) |
Jul 20, 2023 | 11.10 | 11.12 | 10.98 | 11.04 | 1,431,703 | +0.00(+0.00%) |
Jul 19, 2023 | 10.98 | 11.09 | 10.94 | 11.04 | 2,432,456 | +0.04(+0.34%) |
Jul 18, 2023 | 10.84 | 11.05 | 10.82 | 11.00 | 2,044,811 | +0.15(+1.37%) |
Jul 17, 2023 | 10.89 | 10.96 | 10.84 | 10.85 | 2,377,064 | -0.07(-0.68%) |
Jul 14, 2023 | 11.16 | 11.16 | 10.91 | 10.93 | 1,944,252 | -0.31(-2.73%) |
Jul 13, 2023 | 11.09 | 11.29 | 11.08 | 11.23 | 1,916,650 | +0.20(+1.77%) |
Jul 12, 2023 | 10.96 | 11.06 | 10.91 | 11.04 | 2,549,883 | +0.14(+1.28%) |
Jul 11, 2023 | 10.77 | 10.96 | 10.76 | 10.90 | 3,016,034 | +0.19(+1.74%) |
Jul 10, 2023 | 10.70 | 10.78 | 10.66 | 10.71 | 2,136,026 | +0.01(+0.09%) |
Jul 07, 2023 | 10.58 | 10.81 | 10.58 | 10.70 | 3,008,857 | +0.07(+0.70%) |
Jul 06, 2023 | 10.71 | 10.77 | 10.60 | 10.63 | 2,080,211 | -0.15(-1.38%) |
Jul 05, 2023 | 10.83 | 10.85 | 10.73 | 10.78 | 2,551,607 | -0.03(-0.26%) |