Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.01 | 11.09 | 10.94 | 10.96 | 32,137,842 | -0.04(-0.36%) |
Oct 30, 2023 | 11.05 | 11.10 | 10.96 | 11.00 | 36,967,476 | -0.13(-1.15%) |
Oct 27, 2023 | 11.09 | 11.17 | 11.01 | 11.13 | 49,094,944 | -0.05(-0.44%) |
Oct 26, 2023 | 11.00 | 11.22 | 10.98 | 11.18 | 46,896,300 | +0.22(+1.97%) |
Oct 25, 2023 | 10.78 | 10.98 | 10.76 | 10.96 | 40,435,064 | +0.26(+2.47%) |
Oct 24, 2023 | 10.74 | 10.80 | 10.68 | 10.69 | 33,871,424 | -0.10(-0.91%) |
Oct 23, 2023 | 10.88 | 10.94 | 10.69 | 10.79 | 50,786,880 | -0.03(-0.27%) |
Oct 20, 2023 | 10.68 | 10.84 | 10.67 | 10.82 | 42,589,184 | +0.16(+1.47%) |
Oct 19, 2023 | 10.53 | 10.69 | 10.49 | 10.67 | 45,574,724 | +0.10(+0.93%) |
Oct 18, 2023 | 10.49 | 10.60 | 10.43 | 10.57 | 39,616,616 | +0.15(+1.41%) |
Oct 17, 2023 | 10.49 | 10.55 | 10.37 | 10.42 | 29,537,372 | +0.04(+0.38%) |
Oct 16, 2023 | 10.47 | 10.47 | 10.35 | 10.38 | 25,678,016 | -0.12(-1.12%) |
Oct 13, 2023 | 10.36 | 10.55 | 10.34 | 10.50 | 28,273,232 | +0.14(+1.32%) |
Oct 12, 2023 | 10.31 | 10.44 | 10.26 | 10.36 | 36,891,456 | +0.04(+0.38%) |
Oct 11, 2023 | 10.36 | 10.41 | 10.32 | 10.32 | 25,179,656 | -0.08(-0.75%) |
Oct 10, 2023 | 10.44 | 10.46 | 10.32 | 10.40 | 28,635,188 | -0.05(-0.47%) |
Oct 09, 2023 | 10.57 | 10.62 | 10.44 | 10.45 | 27,772,726 | -0.06(-0.56%) |
Oct 06, 2023 | 10.77 | 10.80 | 10.47 | 10.51 | 37,574,788 | -0.17(-1.56%) |
Oct 05, 2023 | 10.65 | 10.78 | 10.64 | 10.68 | 30,592,354 | +0.04(+0.37%) |
Oct 04, 2023 | 10.75 | 10.78 | 10.62 | 10.64 | 42,401,676 | -0.16(-1.45%) |
Oct 03, 2023 | 10.69 | 10.84 | 10.61 | 10.79 | 44,531,568 | +0.20(+1.85%) |
Oct 02, 2023 | 10.69 | 10.70 | 10.56 | 10.60 | 42,695,384 | -0.08(-0.74%) |
Sep 29, 2023 | 10.57 | 10.72 | 10.55 | 10.68 | 61,134,980 | -0.01(-0.09%) |
Sep 28, 2023 | 10.81 | 10.83 | 10.62 | 10.69 | 46,657,616 | -0.09(-0.82%) |
Sep 27, 2023 | 10.76 | 10.89 | 10.71 | 10.77 | 46,531,704 | -0.02(-0.18%) |
Sep 26, 2023 | 10.71 | 10.82 | 10.69 | 10.79 | 31,596,708 | +0.16(+1.47%) |
Sep 25, 2023 | 10.70 | 10.70 | 10.63 | 10.64 | 44,071,680 | -0.05(-0.46%) |
Sep 22, 2023 | 10.63 | 10.69 | 10.57 | 10.69 | 30,326,710 | +0.01(+0.09%) |
Sep 21, 2023 | 10.58 | 10.69 | 10.57 | 10.68 | 50,493,568 | +0.20(+1.87%) |
Sep 20, 2023 | 10.30 | 10.48 | 10.29 | 10.48 | 26,979,412 | +0.14(+1.36%) |
Sep 19, 2023 | 10.35 | 10.42 | 10.31 | 10.34 | 31,649,190 | +0.03(+0.28%) |
Sep 18, 2023 | 10.35 | 10.35 | 10.27 | 10.31 | 30,387,066 | -0.01(-0.09%) |
Sep 15, 2023 | 10.17 | 10.34 | 10.16 | 10.32 | 30,886,594 | +0.19(+1.91%) |
Sep 14, 2023 | 10.16 | 10.23 | 10.11 | 10.13 | 34,544,052 | -0.09(-0.85%) |
Sep 13, 2023 | 10.25 | 10.28 | 10.16 | 10.21 | 44,026,592 | -0.03(-0.28%) |
Sep 12, 2023 | 10.17 | 10.26 | 10.15 | 10.24 | 30,649,114 | +0.12(+1.15%) |
Sep 11, 2023 | 10.16 | 10.22 | 10.12 | 10.13 | 30,201,838 | -0.13(-1.23%) |
Sep 08, 2023 | 10.27 | 10.28 | 10.19 | 10.25 | 29,462,146 | -0.01(-0.09%) |
Sep 07, 2023 | 10.30 | 10.35 | 10.24 | 10.26 | 39,976,848 | +0.08(+0.76%) |
Sep 06, 2023 | 10.13 | 10.24 | 10.11 | 10.18 | 35,117,536 | +0.09(+0.86%) |
Sep 05, 2023 | 10.13 | 10.15 | 10.06 | 10.10 | 23,768,158 | +0.00(+0.00%) |
Sep 01, 2023 | 10.02 | 10.15 | 10.02 | 10.10 | 33,751,588 | +0.01(+0.10%) |
Aug 31, 2023 | 10.12 | 10.12 | 10.04 | 10.09 | 25,323,384 | -0.02(-0.19%) |
Aug 30, 2023 | 10.15 | 10.19 | 10.10 | 10.11 | 36,038,872 | -0.07(-0.67%) |
Aug 29, 2023 | 10.40 | 10.41 | 10.15 | 10.17 | 36,155,604 | -0.22(-2.14%) |
Aug 28, 2023 | 10.38 | 10.46 | 10.36 | 10.40 | 34,832,532 | -0.07(-0.65%) |
Aug 25, 2023 | 10.53 | 10.63 | 10.42 | 10.46 | 61,289,196 | -0.09(-0.82%) |
Aug 24, 2023 | 10.21 | 10.55 | 10.21 | 10.55 | 39,788,152 | +0.23(+2.25%) |
Aug 23, 2023 | 10.45 | 10.45 | 10.28 | 10.32 | 28,766,674 | -0.16(-1.57%) |
Aug 22, 2023 | 10.39 | 10.50 | 10.39 | 10.48 | 29,238,876 | +0.03(+0.28%) |
Aug 21, 2023 | 10.59 | 10.61 | 10.45 | 10.45 | 34,348,684 | -0.17(-1.64%) |
Aug 18, 2023 | 10.72 | 10.74 | 10.59 | 10.63 | 46,282,956 | +0.01(+0.09%) |
Aug 17, 2023 | 10.45 | 10.63 | 10.45 | 10.62 | 42,175,692 | +0.13(+1.20%) |
Aug 16, 2023 | 10.40 | 10.49 | 10.36 | 10.49 | 37,816,752 | +0.11(+1.02%) |
Aug 15, 2023 | 10.31 | 10.41 | 10.28 | 10.39 | 28,866,784 | +0.12(+1.13%) |
Aug 14, 2023 | 10.42 | 10.44 | 10.27 | 10.27 | 34,117,056 | -0.12(-1.12%) |
Aug 11, 2023 | 10.39 | 10.43 | 10.34 | 10.39 | 37,397,976 | +0.08(+0.75%) |
Aug 10, 2023 | 10.25 | 10.36 | 10.15 | 10.31 | 55,335,344 | -0.02(-0.19%) |
Aug 09, 2023 | 10.21 | 10.35 | 10.20 | 10.33 | 36,133,904 | +0.12(+1.14%) |
Aug 08, 2023 | 10.19 | 10.30 | 10.19 | 10.21 | 38,550,892 | +0.10(+0.96%) |
Aug 07, 2023 | 10.16 | 10.22 | 10.12 | 10.12 | 34,922,784 | -0.10(-0.95%) |
Aug 04, 2023 | 10.11 | 10.22 | 10.04 | 10.21 | 43,360,388 | +0.06(+0.57%) |
Aug 03, 2023 | 10.21 | 10.21 | 10.10 | 10.15 | 47,073,896 | +0.02(+0.19%) |
Aug 02, 2023 | 10.01 | 10.16 | 10.01 | 10.14 | 40,092,208 | +0.21(+2.14%) |