Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 9.891 | 9.939 | 9.891 | 9.920 | 4,802,764 | +0.06(+0.59%) |
Oct 30, 2023 | 9.862 | 9.910 | 9.833 | 9.862 | 3,317,349 | +0.01(+0.10%) |
Oct 27, 2023 | 9.958 | 9.968 | 9.843 | 9.852 | 3,875,907 | -0.08(-0.78%) |
Oct 26, 2023 | 9.929 | 9.982 | 9.910 | 9.929 | 5,387,019 | +0.00(+0.00%) |
Oct 25, 2023 | 9.987 | 10.01 | 9.920 | 9.929 | 5,242,097 | -0.12(-1.15%) |
Oct 24, 2023 | 9.920 | 10.05 | 9.900 | 10.05 | 5,824,196 | +0.15(+1.56%) |
Oct 23, 2023 | 9.843 | 9.910 | 9.828 | 9.891 | 7,612,365 | -0.01(-0.14%) |
Oct 20, 2023 | 9.828 | 9.904 | 9.717 | 9.904 | 7,103,749 | +0.11(+1.08%) |
Oct 19, 2023 | 9.914 | 9.962 | 9.789 | 9.799 | 7,365,479 | -0.12(-1.26%) |
Oct 18, 2023 | 9.933 | 9.952 | 9.866 | 9.924 | 6,273,071 | -0.04(-0.39%) |
Oct 17, 2023 | 9.981 | 10.04 | 9.933 | 9.962 | 6,448,410 | -0.08(-0.76%) |
Oct 16, 2023 | 10.05 | 10.07 | 9.962 | 10.04 | 5,844,322 | +0.02(+0.19%) |
Oct 13, 2023 | 10.13 | 10.18 | 10.01 | 10.02 | 4,941,645 | -0.08(-0.76%) |
Oct 12, 2023 | 10.20 | 10.21 | 10.08 | 10.10 | 6,092,369 | -0.11(-1.03%) |
Oct 11, 2023 | 10.21 | 10.26 | 10.17 | 10.20 | 9,160,910 | +0.04(+0.38%) |
Oct 10, 2023 | 10.10 | 10.22 | 10.10 | 10.16 | 6,514,259 | +0.03(+0.28%) |
Oct 09, 2023 | 10.05 | 10.16 | 10.03 | 10.13 | 6,090,733 | +0.09(+0.86%) |
Oct 06, 2023 | 10.00 | 10.12 | 9.962 | 10.05 | 7,991,202 | -0.06(-0.57%) |
Oct 05, 2023 | 10.12 | 10.15 | 10.09 | 10.11 | 4,752,421 | -0.01(-0.09%) |
Oct 04, 2023 | 10.17 | 10.23 | 10.10 | 10.12 | 5,851,213 | -0.02(-0.19%) |
Oct 03, 2023 | 10.32 | 10.32 | 10.08 | 10.13 | 7,849,964 | -0.22(-2.13%) |
Oct 02, 2023 | 10.44 | 10.49 | 10.34 | 10.36 | 5,923,456 | -0.14(-1.37%) |
Sep 29, 2023 | 10.54 | 10.59 | 10.48 | 10.50 | 4,500,486 | -0.01(-0.09%) |
Sep 28, 2023 | 10.43 | 10.51 | 10.39 | 10.51 | 5,317,172 | +0.04(+0.37%) |
Sep 27, 2023 | 10.50 | 10.52 | 10.39 | 10.47 | 3,603,648 | -0.01(-0.09%) |
Sep 26, 2023 | 10.54 | 10.56 | 10.44 | 10.48 | 3,046,798 | -0.08(-0.73%) |
Sep 25, 2023 | 10.52 | 10.57 | 10.53 | 10.56 | 3,177,369 | -0.02(-0.18%) |
Sep 22, 2023 | 10.61 | 10.61 | 10.55 | 10.58 | 3,539,079 | +0.04(+0.36%) |
Sep 21, 2023 | 10.63 | 10.63 | 10.51 | 10.54 | 4,421,751 | -0.16(-1.52%) |
Sep 20, 2023 | 10.74 | 10.79 | 10.69 | 10.70 | 2,390,215 | -0.03(-0.27%) |
Sep 19, 2023 | 10.66 | 10.73 | 10.66 | 10.73 | 3,551,913 | +0.04(+0.36%) |
Sep 18, 2023 | 10.65 | 10.71 | 10.62 | 10.69 | 2,827,852 | +0.04(+0.33%) |
Sep 15, 2023 | 10.66 | 10.67 | 10.62 | 10.66 | 2,632,765 | +0.00(+0.00%) |
Sep 14, 2023 | 10.65 | 10.67 | 10.63 | 10.66 | 2,648,481 | +0.05(+0.45%) |
Sep 13, 2023 | 10.59 | 10.62 | 10.57 | 10.61 | 1,888,318 | +0.02(+0.18%) |
Sep 12, 2023 | 10.60 | 10.60 | 10.57 | 10.59 | 1,181,748 | +0.00(+0.00%) |
Sep 11, 2023 | 10.63 | 10.65 | 10.58 | 10.59 | 2,045,353 | -0.03(-0.27%) |
Sep 08, 2023 | 10.60 | 10.66 | 10.59 | 10.62 | 2,352,247 | +0.04(+0.36%) |
Sep 07, 2023 | 10.59 | 10.63 | 10.56 | 10.58 | 2,331,257 | -0.02(-0.18%) |
Sep 06, 2023 | 10.63 | 10.63 | 10.56 | 10.60 | 2,232,234 | -0.03(-0.27%) |
Sep 05, 2023 | 10.66 | 10.67 | 10.60 | 10.63 | 2,188,594 | -0.05(-0.45%) |
Sep 01, 2023 | 10.71 | 10.72 | 10.64 | 10.67 | 2,808,374 | +0.00(+0.00%) |
Aug 31, 2023 | 10.60 | 10.69 | 10.60 | 10.67 | 3,473,100 | +0.09(+0.81%) |
Aug 30, 2023 | 10.58 | 10.60 | 10.57 | 10.59 | 3,457,987 | +0.02(+0.18%) |
Aug 29, 2023 | 10.51 | 10.60 | 10.51 | 10.57 | 3,764,521 | +0.07(+0.64%) |
Aug 28, 2023 | 10.49 | 10.53 | 10.49 | 10.50 | 2,749,098 | +0.03(+0.27%) |
Aug 25, 2023 | 10.43 | 10.49 | 10.40 | 10.47 | 3,605,804 | +0.03(+0.27%) |
Aug 24, 2023 | 10.50 | 10.54 | 10.44 | 10.45 | 2,840,393 | -0.05(-0.45%) |
Aug 23, 2023 | 10.44 | 10.52 | 10.44 | 10.49 | 2,743,895 | +0.10(+0.92%) |
Aug 22, 2023 | 10.42 | 10.44 | 10.38 | 10.40 | 2,135,067 | -0.01(-0.09%) |
Aug 21, 2023 | 10.44 | 10.45 | 10.37 | 10.41 | 4,071,246 | -0.05(-0.46%) |
Aug 18, 2023 | 10.45 | 10.50 | 10.44 | 10.46 | 3,898,570 | -0.03(-0.27%) |
Aug 17, 2023 | 10.54 | 10.54 | 10.45 | 10.48 | 3,290,903 | -0.05(-0.45%) |
Aug 16, 2023 | 10.60 | 10.60 | 10.52 | 10.53 | 5,487,899 | -0.09(-0.80%) |
Aug 15, 2023 | 10.65 | 10.68 | 10.61 | 10.62 | 2,730,727 | -0.07(-0.62%) |
Aug 14, 2023 | 10.66 | 10.70 | 10.64 | 10.68 | 2,522,161 | +0.01(+0.09%) |
Aug 11, 2023 | 10.65 | 10.69 | 10.64 | 10.67 | 2,817,321 | +0.01(+0.09%) |
Aug 10, 2023 | 10.70 | 10.74 | 10.65 | 10.66 | 3,049,280 | -0.02(-0.18%) |
Aug 09, 2023 | 10.73 | 10.74 | 10.68 | 10.68 | 2,496,567 | -0.04(-0.35%) |
Aug 08, 2023 | 10.69 | 10.74 | 10.67 | 10.72 | 2,558,936 | +0.00(+0.00%) |
Aug 07, 2023 | 10.73 | 10.75 | 10.71 | 10.72 | 1,824,084 | +0.02(+0.18%) |
Aug 04, 2023 | 10.64 | 10.75 | 10.64 | 10.70 | 4,613,879 | +0.10(+0.99%) |
Aug 03, 2023 | 10.58 | 10.66 | 10.57 | 10.60 | 4,132,794 | -0.09(-0.80%) |
Aug 02, 2023 | 10.69 | 10.73 | 10.61 | 10.68 | 3,083,232 | -0.09(-0.88%) |