Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.10 | 10.15 | 10.02 | 10.04 | 89,841 | +0.08(+0.77%) |
Sep 28, 2023 | 9.930 | 9.987 | 9.920 | 9.968 | 56,398 | +0.04(+0.39%) |
Sep 27, 2023 | 10.02 | 10.04 | 9.863 | 9.930 | 100,603 | -0.02(-0.19%) |
Sep 26, 2023 | 10.07 | 10.07 | 9.945 | 9.949 | 63,872 | -0.19(-1.89%) |
Sep 25, 2023 | 10.13 | 10.14 | 10.08 | 10.14 | 90,164 | +0.00(+0.00%) |
Sep 22, 2023 | 10.17 | 10.19 | 10.10 | 10.14 | 83,372 | +0.04(+0.38%) |
Sep 21, 2023 | 10.34 | 10.34 | 10.08 | 10.10 | 69,788 | -0.26(-2.50%) |
Sep 20, 2023 | 10.35 | 10.50 | 10.35 | 10.36 | 52,311 | +0.01(+0.09%) |
Sep 19, 2023 | 10.39 | 10.44 | 10.33 | 10.35 | 26,603 | -0.10(-0.92%) |
Sep 18, 2023 | 10.45 | 10.49 | 10.37 | 10.45 | 53,725 | -0.02(-0.18%) |
Sep 15, 2023 | 10.44 | 10.48 | 10.40 | 10.47 | 34,556 | +0.01(+0.09%) |
Sep 14, 2023 | 10.32 | 10.48 | 10.32 | 10.46 | 60,272 | +0.19(+1.87%) |
Sep 13, 2023 | 10.40 | 10.43 | 10.25 | 10.27 | 80,755 | -0.09(-0.83%) |
Sep 12, 2023 | 10.45 | 10.45 | 10.34 | 10.35 | 100,685 | -0.07(-0.64%) |
Sep 11, 2023 | 10.39 | 10.45 | 10.37 | 10.42 | 97,113 | +0.03(+0.27%) |
Sep 08, 2023 | 10.49 | 10.53 | 10.39 | 10.39 | 95,864 | -0.12(-1.18%) |
Sep 07, 2023 | 10.50 | 10.65 | 10.50 | 10.51 | 55,483 | -0.02(-0.18%) |
Sep 06, 2023 | 10.66 | 10.68 | 10.53 | 10.53 | 53,749 | -0.12(-1.16%) |
Sep 05, 2023 | 10.76 | 10.76 | 10.66 | 10.66 | 40,254 | -0.11(-1.06%) |
Sep 01, 2023 | 10.70 | 10.79 | 10.69 | 10.77 | 86,407 | +0.10(+0.98%) |
Aug 31, 2023 | 10.78 | 10.78 | 10.67 | 10.67 | 63,110 | -0.03(-0.27%) |
Aug 30, 2023 | 10.70 | 10.73 | 10.66 | 10.69 | 76,861 | +0.03(+0.27%) |
Aug 29, 2023 | 10.63 | 10.71 | 10.61 | 10.67 | 74,528 | +0.08(+0.72%) |
Aug 28, 2023 | 10.57 | 10.68 | 10.57 | 10.59 | 105,364 | +0.03(+0.27%) |
Aug 25, 2023 | 10.58 | 10.69 | 10.56 | 10.56 | 52,454 | -0.05(-0.45%) |
Aug 24, 2023 | 10.74 | 10.84 | 10.60 | 10.61 | 86,757 | -0.10(-0.98%) |
Aug 23, 2023 | 10.61 | 10.71 | 10.61 | 10.71 | 64,473 | +0.14(+1.35%) |
Aug 22, 2023 | 10.51 | 10.62 | 10.48 | 10.57 | 52,170 | +0.02(+0.18%) |
Aug 21, 2023 | 10.63 | 10.63 | 10.47 | 10.55 | 58,767 | -0.08(-0.72%) |
Aug 18, 2023 | 10.62 | 10.68 | 10.55 | 10.63 | 49,154 | -0.02(-0.18%) |
Aug 17, 2023 | 10.85 | 10.85 | 10.60 | 10.65 | 126,111 | -0.05(-0.45%) |
Aug 16, 2023 | 10.71 | 10.84 | 10.69 | 10.69 | 53,567 | -0.09(-0.79%) |
Aug 15, 2023 | 10.93 | 10.93 | 10.73 | 10.78 | 52,685 | -0.12(-1.13%) |
Aug 14, 2023 | 10.86 | 10.91 | 10.85 | 10.90 | 61,483 | +0.01(+0.09%) |
Aug 11, 2023 | 10.78 | 10.91 | 10.78 | 10.89 | 39,295 | +0.00(+0.00%) |
Aug 10, 2023 | 10.90 | 11.02 | 10.86 | 10.89 | 47,760 | +0.01(+0.09%) |
Aug 09, 2023 | 10.90 | 10.99 | 10.88 | 10.89 | 50,392 | -0.04(-0.35%) |
Aug 08, 2023 | 10.92 | 10.95 | 10.87 | 10.92 | 65,452 | -0.10(-0.94%) |
Aug 07, 2023 | 10.93 | 11.03 | 10.93 | 11.03 | 70,324 | +0.11(+1.04%) |
Aug 04, 2023 | 10.97 | 11.09 | 10.90 | 10.91 | 86,499 | -0.09(-0.86%) |
Aug 03, 2023 | 11.13 | 11.13 | 10.92 | 11.01 | 95,290 | -0.18(-1.61%) |
Aug 02, 2023 | 11.15 | 11.21 | 11.10 | 11.19 | 58,230 | -0.05(-0.42%) |
Aug 01, 2023 | 11.17 | 11.24 | 11.14 | 11.23 | 96,125 | +0.07(+0.59%) |
Jul 31, 2023 | 11.14 | 11.20 | 11.06 | 11.17 | 57,315 | +0.11(+1.03%) |
Jul 28, 2023 | 11.12 | 11.20 | 11.06 | 11.06 | 81,319 | -0.04(-0.34%) |
Jul 27, 2023 | 11.24 | 11.30 | 11.09 | 11.09 | 76,782 | -0.14(-1.26%) |
Jul 26, 2023 | 11.19 | 11.32 | 11.19 | 11.23 | 70,347 | +0.02(+0.17%) |
Jul 25, 2023 | 11.21 | 11.29 | 11.21 | 11.22 | 54,403 | +0.01(+0.08%) |
Jul 24, 2023 | 11.12 | 11.27 | 11.12 | 11.21 | 63,473 | +0.07(+0.59%) |
Jul 21, 2023 | 11.18 | 11.19 | 11.12 | 11.14 | 58,059 | +0.05(+0.43%) |
Jul 20, 2023 | 11.16 | 11.16 | 11.00 | 11.09 | 74,761 | -0.04(-0.34%) |
Jul 19, 2023 | 10.96 | 11.17 | 10.96 | 11.13 | 64,996 | +0.17(+1.55%) |
Jul 18, 2023 | 11.00 | 11.08 | 10.90 | 10.96 | 88,840 | -0.07(-0.60%) |
Jul 17, 2023 | 11.08 | 11.13 | 11.02 | 11.03 | 88,817 | -0.09(-0.85%) |
Jul 14, 2023 | 11.20 | 11.20 | 11.07 | 11.12 | 70,268 | -0.04(-0.34%) |
Jul 13, 2023 | 11.06 | 11.16 | 11.02 | 11.16 | 46,450 | +0.08(+0.68%) |
Jul 12, 2023 | 11.02 | 11.09 | 10.99 | 11.08 | 74,388 | +0.15(+1.38%) |
Jul 11, 2023 | 10.98 | 10.98 | 10.85 | 10.93 | 75,960 | +0.11(+1.05%) |
Jul 10, 2023 | 10.81 | 10.88 | 10.79 | 10.82 | 76,436 | +0.00(+0.00%) |
Jul 07, 2023 | 10.73 | 10.87 | 10.73 | 10.82 | 45,371 | +0.05(+0.44%) |
Jul 06, 2023 | 10.89 | 10.89 | 10.69 | 10.77 | 69,973 | -0.12(-1.12%) |
Jul 05, 2023 | 10.92 | 11.01 | 10.77 | 10.89 | 77,158 | +0.03(+0.26%) |