Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.02 | 11.09 | 10.78 | 10.85 | 48,559 | -0.18(-1.66%) |
Sep 28, 2023 | 11.05 | 11.27 | 11.01 | 11.03 | 27,896 | -0.01(-0.09%) |
Sep 27, 2023 | 11.09 | 11.30 | 10.96 | 11.04 | 25,242 | -0.11(-0.95%) |
Sep 26, 2023 | 11.25 | 11.33 | 11.09 | 11.15 | 24,382 | +0.00(+0.00%) |
Sep 25, 2023 | 11.45 | 11.30 | 11.13 | 11.15 | 92,631 | -0.26(-2.28%) |
Sep 22, 2023 | 11.11 | 11.51 | 11.11 | 11.41 | 93,971 | +0.29(+2.60%) |
Sep 21, 2023 | 10.99 | 11.16 | 10.92 | 11.12 | 27,201 | +0.09(+0.78%) |
Sep 20, 2023 | 11.25 | 11.25 | 10.91 | 11.03 | 28,120 | -0.10(-0.86%) |
Sep 19, 2023 | 10.84 | 11.26 | 10.83 | 11.13 | 68,041 | +0.30(+2.75%) |
Sep 18, 2023 | 10.76 | 10.84 | 10.66 | 10.83 | 59,156 | -0.01(-0.09%) |
Sep 15, 2023 | 10.85 | 11.25 | 10.83 | 10.84 | 115,821 | -0.01(-0.09%) |
Sep 14, 2023 | 10.51 | 10.85 | 10.49 | 10.85 | 68,221 | +0.36(+3.39%) |
Sep 13, 2023 | 10.65 | 10.65 | 10.48 | 10.50 | 69,938 | -0.09(-0.82%) |
Sep 12, 2023 | 10.51 | 10.70 | 10.49 | 10.58 | 97,004 | +0.10(+0.92%) |
Sep 11, 2023 | 10.71 | 10.73 | 10.46 | 10.49 | 111,839 | -0.12(-1.09%) |
Sep 08, 2023 | 10.27 | 10.77 | 10.27 | 10.60 | 118,919 | +0.30(+2.90%) |
Sep 07, 2023 | 10.30 | 10.40 | 10.20 | 10.30 | 289,049 | +0.06(+0.56%) |
Sep 06, 2023 | 10.31 | 10.45 | 10.25 | 10.25 | 79,589 | -0.05(-0.47%) |
Sep 05, 2023 | 10.24 | 10.46 | 10.20 | 10.29 | 263,151 | +0.10(+0.94%) |
Sep 01, 2023 | 10.25 | 10.32 | 10.19 | 10.20 | 127,247 | +0.02(+0.19%) |
Aug 31, 2023 | 10.23 | 10.25 | 10.12 | 10.18 | 32,786 | -0.02(-0.19%) |
Aug 30, 2023 | 10.14 | 10.25 | 10.12 | 10.20 | 81,122 | +0.09(+0.86%) |
Aug 29, 2023 | 10.18 | 10.24 | 10.11 | 10.11 | 29,183 | -0.03(-0.29%) |
Aug 28, 2023 | 10.25 | 10.30 | 10.13 | 10.14 | 125,442 | -0.05(-0.47%) |
Aug 25, 2023 | 10.33 | 10.38 | 9.784 | 10.19 | 173,193 | -0.11(-1.03%) |
Aug 24, 2023 | 10.27 | 10.34 | 10.19 | 10.29 | 58,571 | +0.01(+0.09%) |
Aug 23, 2023 | 10.18 | 10.38 | 10.18 | 10.28 | 69,428 | +0.06(+0.56%) |
Aug 22, 2023 | 10.19 | 10.28 | 10.07 | 10.23 | 185,421 | +0.10(+0.95%) |
Aug 21, 2023 | 10.02 | 10.23 | 10.02 | 10.13 | 147,604 | +0.11(+1.06%) |
Aug 18, 2023 | 10.09 | 10.21 | 9.938 | 10.02 | 99,862 | -0.07(-0.67%) |
Aug 17, 2023 | 10.00 | 10.18 | 9.918 | 10.09 | 60,156 | +0.17(+1.74%) |
Aug 16, 2023 | 9.678 | 10.09 | 9.678 | 9.918 | 138,807 | +0.47(+4.98%) |
Aug 15, 2023 | 9.467 | 9.543 | 9.395 | 9.447 | 35,852 | -0.04(-0.41%) |
Aug 14, 2023 | 9.169 | 9.553 | 8.967 | 9.486 | 73,649 | +0.23(+2.49%) |
Aug 11, 2023 | 9.419 | 9.563 | 9.255 | 9.255 | 28,410 | -0.23(-2.43%) |
Aug 10, 2023 | 9.572 | 9.592 | 9.390 | 9.486 | 25,475 | +0.08(+0.82%) |
Aug 09, 2023 | 9.563 | 9.743 | 9.371 | 9.409 | 106,380 | -0.16(-1.71%) |
Aug 08, 2023 | 9.428 | 9.668 | 9.375 | 9.572 | 205,921 | +0.17(+1.84%) |
Aug 07, 2023 | 9.505 | 9.582 | 9.226 | 9.399 | 68,800 | -0.04(-0.41%) |
Aug 04, 2023 | 9.428 | 9.467 | 9.303 | 9.438 | 67,448 | +0.07(+0.72%) |
Aug 03, 2023 | 9.284 | 9.457 | 9.255 | 9.371 | 37,858 | +0.14(+1.56%) |
Aug 02, 2023 | 9.447 | 9.457 | 9.130 | 9.226 | 55,232 | -0.18(-1.94%) |
Aug 01, 2023 | 9.342 | 9.601 | 9.322 | 9.409 | 104,603 | +0.09(+0.93%) |
Jul 31, 2023 | 9.111 | 9.365 | 8.900 | 9.322 | 217,680 | +0.32(+3.52%) |
Jul 28, 2023 | 9.034 | 9.130 | 8.928 | 9.005 | 621,375 | +0.36(+4.11%) |
Jul 27, 2023 | 8.457 | 8.659 | 8.443 | 8.650 | 58,368 | +0.20(+2.39%) |
Jul 26, 2023 | 8.563 | 8.746 | 8.333 | 8.448 | 84,306 | -0.11(-1.24%) |
Jul 25, 2023 | 8.592 | 8.640 | 8.539 | 8.554 | 69,059 | +0.04(+0.45%) |
Jul 24, 2023 | 8.313 | 8.640 | 8.313 | 8.515 | 83,710 | +0.20(+2.43%) |
Jul 21, 2023 | 8.429 | 8.482 | 8.265 | 8.313 | 211,600 | -0.05(-0.57%) |
Jul 20, 2023 | 8.342 | 8.467 | 8.311 | 8.361 | 199,088 | -0.01(-0.11%) |
Jul 19, 2023 | 8.361 | 8.501 | 8.352 | 8.371 | 79,277 | +0.01(+0.11%) |
Jul 18, 2023 | 8.342 | 8.659 | 8.323 | 8.361 | 111,379 | -0.01(-0.11%) |
Jul 17, 2023 | 8.333 | 8.707 | 8.333 | 8.371 | 36,150 | +0.05(+0.58%) |
Jul 14, 2023 | 8.313 | 8.409 | 8.313 | 8.323 | 26,988 | +0.03(+0.35%) |
Jul 13, 2023 | 8.227 | 8.409 | 8.197 | 8.294 | 161,638 | +0.03(+0.35%) |
Jul 12, 2023 | 8.429 | 8.429 | 8.188 | 8.265 | 24,801 | -0.11(-1.26%) |
Jul 11, 2023 | 8.333 | 8.491 | 8.217 | 8.371 | 21,151 | +0.01(+0.11%) |
Jul 10, 2023 | 8.419 | 8.496 | 8.313 | 8.361 | 45,193 | -0.04(-0.46%) |
Jul 07, 2023 | 8.323 | 8.525 | 8.313 | 8.400 | 58,391 | +0.08(+0.92%) |
Jul 06, 2023 | 8.400 | 8.457 | 8.323 | 8.323 | 59,447 | -0.09(-1.03%) |
Jul 05, 2023 | 8.746 | 8.746 | 8.323 | 8.409 | 66,354 | -0.30(-3.42%) |