Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.935 | 10.08 | 9.821 | 9.895 | 1,238,363 | +0.02(+0.20%) |
Sep 28, 2023 | 9.895 | 9.975 | 9.836 | 9.876 | 834,296 | +0.00(+0.00%) |
Sep 27, 2023 | 9.985 | 10.01 | 9.787 | 9.876 | 1,702,640 | -0.03(-0.30%) |
Sep 26, 2023 | 9.925 | 10.01 | 9.821 | 9.905 | 1,898,801 | -0.09(-0.89%) |
Sep 25, 2023 | 9.945 | 10.03 | 9.965 | 9.995 | 1,246,325 | -0.03(-0.30%) |
Sep 22, 2023 | 9.935 | 10.09 | 9.905 | 10.02 | 1,753,555 | +0.10(+1.00%) |
Sep 21, 2023 | 10.07 | 10.12 | 9.876 | 9.925 | 1,824,042 | -0.27(-2.62%) |
Sep 20, 2023 | 10.46 | 10.55 | 10.17 | 10.19 | 2,091,349 | -0.27(-2.56%) |
Sep 19, 2023 | 10.04 | 10.51 | 10.04 | 10.46 | 5,309,300 | +0.46(+4.55%) |
Sep 18, 2023 | 10.12 | 10.30 | 9.980 | 10.00 | 2,525,056 | -0.20(-1.94%) |
Sep 15, 2023 | 10.50 | 10.57 | 9.976 | 10.20 | 10,331,890 | -0.43(-4.01%) |
Sep 14, 2023 | 10.59 | 10.73 | 10.45 | 10.63 | 3,128,538 | +0.13(+1.23%) |
Sep 13, 2023 | 10.45 | 10.54 | 10.41 | 10.50 | 2,229,063 | +0.05(+0.47%) |
Sep 12, 2023 | 10.43 | 10.53 | 10.39 | 10.45 | 1,561,159 | +0.01(+0.09%) |
Sep 11, 2023 | 10.39 | 10.44 | 10.29 | 10.44 | 2,167,912 | +0.08(+0.77%) |
Sep 08, 2023 | 10.34 | 10.42 | 10.22 | 10.36 | 1,788,290 | +0.04(+0.38%) |
Sep 07, 2023 | 10.45 | 10.50 | 10.28 | 10.32 | 3,886,127 | -0.22(-2.07%) |
Sep 06, 2023 | 10.39 | 10.58 | 10.34 | 10.54 | 2,017,840 | +0.17(+1.62%) |
Sep 05, 2023 | 10.59 | 10.64 | 10.30 | 10.37 | 2,065,939 | -0.31(-2.86%) |
Sep 01, 2023 | 10.79 | 10.81 | 10.66 | 10.68 | 1,348,870 | -0.07(-0.64%) |
Aug 31, 2023 | 10.73 | 10.79 | 10.62 | 10.75 | 1,590,374 | -0.01(-0.09%) |
Aug 30, 2023 | 10.79 | 10.81 | 10.66 | 10.76 | 1,103,566 | -0.04(-0.36%) |
Aug 29, 2023 | 10.79 | 10.84 | 10.64 | 10.79 | 1,849,828 | +0.02(+0.18%) |
Aug 28, 2023 | 10.62 | 10.78 | 10.60 | 10.78 | 2,096,670 | +0.23(+2.15%) |
Aug 25, 2023 | 10.58 | 10.66 | 10.44 | 10.55 | 1,512,150 | +0.01(+0.09%) |
Aug 24, 2023 | 10.65 | 10.77 | 10.54 | 10.54 | 1,411,111 | -0.12(-1.11%) |
Aug 23, 2023 | 10.62 | 10.72 | 10.51 | 10.66 | 1,775,918 | +0.12(+1.12%) |
Aug 22, 2023 | 10.51 | 10.66 | 10.39 | 10.54 | 3,259,510 | +0.06(+0.56%) |
Aug 21, 2023 | 10.40 | 10.50 | 10.32 | 10.48 | 2,006,665 | +0.01(+0.09%) |
Aug 18, 2023 | 10.32 | 10.56 | 10.29 | 10.47 | 1,367,397 | +0.08(+0.76%) |
Aug 17, 2023 | 10.59 | 10.63 | 10.38 | 10.39 | 1,385,674 | -0.17(-1.59%) |
Aug 16, 2023 | 10.45 | 10.65 | 10.45 | 10.56 | 2,479,146 | +0.04(+0.37%) |
Aug 15, 2023 | 10.84 | 10.89 | 10.50 | 10.52 | 1,856,871 | -0.43(-3.96%) |
Aug 14, 2023 | 10.83 | 10.95 | 10.72 | 10.95 | 4,123,455 | +0.01(+0.09%) |
Aug 11, 2023 | 10.63 | 10.97 | 10.62 | 10.94 | 1,862,056 | +0.18(+1.65%) |
Aug 10, 2023 | 10.84 | 10.89 | 10.69 | 10.77 | 2,803,714 | -0.06(-0.55%) |
Aug 09, 2023 | 10.82 | 11.03 | 10.60 | 10.82 | 2,542,311 | +0.04(+0.37%) |
Aug 08, 2023 | 10.96 | 10.89 | 10.59 | 10.79 | 4,985,063 | -0.61(-5.36%) |
Aug 07, 2023 | 11.63 | 11.66 | 11.33 | 11.40 | 1,366,558 | -0.20(-1.70%) |
Aug 04, 2023 | 11.15 | 11.79 | 11.10 | 11.59 | 2,217,350 | +0.46(+4.16%) |
Aug 03, 2023 | 11.32 | 11.58 | 11.00 | 11.13 | 4,031,416 | +0.03(+0.27%) |
Aug 02, 2023 | 11.35 | 11.46 | 11.05 | 11.10 | 2,608,779 | -0.37(-3.26%) |
Aug 01, 2023 | 11.61 | 11.62 | 11.19 | 11.47 | 2,926,644 | -0.18(-1.52%) |
Jul 31, 2023 | 11.66 | 11.74 | 11.30 | 11.65 | 7,364,478 | +0.02(+0.17%) |
Jul 28, 2023 | 11.56 | 11.68 | 11.52 | 11.63 | 1,415,830 | +0.22(+1.90%) |
Jul 27, 2023 | 11.77 | 11.78 | 11.41 | 11.42 | 1,970,192 | -0.21(-1.78%) |
Jul 26, 2023 | 11.57 | 11.73 | 11.55 | 11.62 | 1,116,597 | -0.03(-0.25%) |
Jul 25, 2023 | 11.87 | 11.93 | 11.63 | 11.65 | 1,956,910 | -0.22(-1.83%) |
Jul 24, 2023 | 11.98 | 12.00 | 11.80 | 11.87 | 952,672 | -0.06(-0.50%) |
Jul 21, 2023 | 11.99 | 11.99 | 11.78 | 11.93 | 1,181,844 | +0.04(+0.33%) |
Jul 20, 2023 | 12.09 | 12.12 | 11.71 | 11.89 | 1,314,315 | -0.28(-2.27%) |
Jul 19, 2023 | 12.00 | 12.18 | 11.87 | 12.17 | 1,902,171 | +0.30(+2.49%) |
Jul 18, 2023 | 11.57 | 11.89 | 11.56 | 11.87 | 1,741,711 | +0.33(+2.82%) |
Jul 17, 2023 | 11.66 | 11.66 | 11.51 | 11.54 | 2,220,816 | -0.16(-1.35%) |
Jul 14, 2023 | 11.82 | 11.82 | 11.65 | 11.70 | 2,873,489 | -0.10(-0.84%) |
Jul 13, 2023 | 11.77 | 11.81 | 11.60 | 11.80 | 9,729,602 | +0.09(+0.76%) |
Jul 12, 2023 | 11.97 | 11.97 | 11.62 | 11.71 | 3,757,041 | -0.10(-0.83%) |
Jul 11, 2023 | 11.64 | 11.90 | 11.61 | 11.81 | 2,570,852 | +0.21(+1.78%) |
Jul 10, 2023 | 11.43 | 11.70 | 11.40 | 11.60 | 1,571,784 | +0.18(+1.55%) |
Jul 07, 2023 | 11.31 | 11.52 | 11.31 | 11.43 | 2,053,406 | +0.06(+0.52%) |
Jul 06, 2023 | 11.34 | 11.46 | 11.19 | 11.37 | 1,851,939 | -0.10(-0.86%) |
Jul 05, 2023 | 11.37 | 11.48 | 11.23 | 11.47 | 1,308,877 | +0.03(+0.26%) |