Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.816 | 10.29 | 9.776 | 10.21 | 302,632 | +0.37(+3.81%) |
Sep 28, 2023 | 9.865 | 9.963 | 9.706 | 9.835 | 149,711 | +0.01(+0.10%) |
Sep 27, 2023 | 10.08 | 10.18 | 9.771 | 9.826 | 397,184 | -0.51(-4.96%) |
Sep 26, 2023 | 10.36 | 10.44 | 10.22 | 10.34 | 129,498 | +0.11(+1.11%) |
Sep 25, 2023 | 10.52 | 10.29 | 10.20 | 10.22 | 129,131 | -0.26(-2.49%) |
Sep 22, 2023 | 10.35 | 10.50 | 10.23 | 10.49 | 170,278 | -0.04(-0.37%) |
Sep 21, 2023 | 10.10 | 10.54 | 10.05 | 10.53 | 211,726 | +0.31(+2.99%) |
Sep 20, 2023 | 10.11 | 10.23 | 9.913 | 10.22 | 140,778 | +0.19(+1.87%) |
Sep 19, 2023 | 9.710 | 10.14 | 9.681 | 10.03 | 235,748 | +0.18(+1.79%) |
Sep 18, 2023 | 9.817 | 9.964 | 9.766 | 9.857 | 152,018 | -0.14(-1.37%) |
Sep 15, 2023 | 9.876 | 9.993 | 9.720 | 9.993 | 196,436 | +0.26(+2.71%) |
Sep 14, 2023 | 9.788 | 9.798 | 9.651 | 9.729 | 225,883 | -0.22(-2.16%) |
Sep 13, 2023 | 9.788 | 10.04 | 9.778 | 9.945 | 142,898 | +0.13(+1.29%) |
Sep 12, 2023 | 10.05 | 10.11 | 9.788 | 9.817 | 164,785 | -0.46(-4.47%) |
Sep 11, 2023 | 9.876 | 10.36 | 9.817 | 10.28 | 148,234 | +0.27(+2.74%) |
Sep 08, 2023 | 10.12 | 10.12 | 9.866 | 10.00 | 92,758 | -0.20(-1.92%) |
Sep 07, 2023 | 10.17 | 10.24 | 10.07 | 10.20 | 211,438 | +0.01(+0.10%) |
Sep 06, 2023 | 10.24 | 10.32 | 10.07 | 10.19 | 123,799 | +0.00(+0.00%) |
Sep 05, 2023 | 10.15 | 10.19 | 9.969 | 10.19 | 262,368 | -0.12(-1.14%) |
Sep 01, 2023 | 10.51 | 10.51 | 10.26 | 10.31 | 155,699 | -0.40(-3.74%) |
Aug 31, 2023 | 10.65 | 10.86 | 10.65 | 10.71 | 119,433 | -0.03(-0.27%) |
Aug 30, 2023 | 10.74 | 10.78 | 10.68 | 10.74 | 73,864 | -0.08(-0.77%) |
Aug 29, 2023 | 10.83 | 11.04 | 10.81 | 10.82 | 92,190 | -0.05(-0.49%) |
Aug 28, 2023 | 10.95 | 11.01 | 10.72 | 10.87 | 111,658 | -0.15(-1.33%) |
Aug 25, 2023 | 11.14 | 11.29 | 10.91 | 11.02 | 137,163 | -0.23(-2.09%) |
Aug 24, 2023 | 11.24 | 11.29 | 11.01 | 11.25 | 82,486 | +0.17(+1.50%) |
Aug 23, 2023 | 11.24 | 11.44 | 11.06 | 11.09 | 110,428 | +0.06(+0.53%) |
Aug 22, 2023 | 10.84 | 11.03 | 10.75 | 11.03 | 73,974 | +0.20(+1.81%) |
Aug 21, 2023 | 10.61 | 10.99 | 10.57 | 10.83 | 52,413 | +0.13(+1.19%) |
Aug 18, 2023 | 11.02 | 11.08 | 10.70 | 10.71 | 110,009 | -0.20(-1.79%) |
Aug 17, 2023 | 10.89 | 10.91 | 10.61 | 10.90 | 173,594 | -0.27(-2.45%) |
Aug 16, 2023 | 10.91 | 11.19 | 10.73 | 11.18 | 140,342 | +0.21(+1.87%) |
Aug 15, 2023 | 10.71 | 11.02 | 10.68 | 10.97 | 299,447 | +0.43(+4.08%) |
Aug 14, 2023 | 10.53 | 10.68 | 10.46 | 10.54 | 129,614 | +0.11(+1.03%) |
Aug 11, 2023 | 10.78 | 10.78 | 10.42 | 10.43 | 164,583 | -0.35(-3.26%) |
Aug 10, 2023 | 10.74 | 10.90 | 10.51 | 10.79 | 89,193 | +0.00(+0.00%) |
Aug 09, 2023 | 10.87 | 10.94 | 10.56 | 10.79 | 198,506 | -0.25(-2.30%) |
Aug 08, 2023 | 11.49 | 11.67 | 11.03 | 11.04 | 223,335 | -0.10(-0.88%) |
Aug 07, 2023 | 11.03 | 11.21 | 11.01 | 11.14 | 47,207 | -0.04(-0.35%) |
Aug 04, 2023 | 11.06 | 11.18 | 10.82 | 11.18 | 150,420 | -0.02(-0.17%) |
Aug 03, 2023 | 11.33 | 11.47 | 10.99 | 11.20 | 163,523 | -0.21(-1.80%) |
Aug 02, 2023 | 11.27 | 11.59 | 11.19 | 11.40 | 184,796 | +0.28(+2.55%) |
Aug 01, 2023 | 11.13 | 11.35 | 11.08 | 11.12 | 105,963 | +0.11(+0.98%) |
Jul 31, 2023 | 11.27 | 11.27 | 10.95 | 11.01 | 479,946 | -0.44(-3.84%) |
Jul 28, 2023 | 11.50 | 11.76 | 11.44 | 11.45 | 114,790 | -0.04(-0.34%) |
Jul 27, 2023 | 11.24 | 11.56 | 11.14 | 11.49 | 103,858 | +0.15(+1.29%) |
Jul 26, 2023 | 11.53 | 11.57 | 11.25 | 11.34 | 194,768 | -0.01(-0.09%) |
Jul 25, 2023 | 11.49 | 11.61 | 11.23 | 11.35 | 120,073 | -0.12(-1.02%) |
Jul 24, 2023 | 11.73 | 11.73 | 11.30 | 11.47 | 171,947 | -0.39(-3.30%) |
Jul 21, 2023 | 12.01 | 12.12 | 11.84 | 11.86 | 138,358 | -0.20(-1.62%) |
Jul 20, 2023 | 12.14 | 12.25 | 12.02 | 12.06 | 142,736 | -0.28(-2.30%) |
Jul 19, 2023 | 12.47 | 12.53 | 12.19 | 12.34 | 70,162 | -0.14(-1.10%) |
Jul 18, 2023 | 12.82 | 12.83 | 12.22 | 12.48 | 97,950 | -0.25(-1.99%) |
Jul 17, 2023 | 12.71 | 12.84 | 12.62 | 12.73 | 108,587 | +0.02(+0.15%) |
Jul 14, 2023 | 12.17 | 12.72 | 12.17 | 12.71 | 251,059 | +0.67(+5.61%) |
Jul 13, 2023 | 11.95 | 12.25 | 11.83 | 12.04 | 83,612 | +0.09(+0.74%) |
Jul 12, 2023 | 12.01 | 12.08 | 11.80 | 11.95 | 243,953 | -0.20(-1.61%) |
Jul 11, 2023 | 12.61 | 12.63 | 12.13 | 12.14 | 640,813 | -0.59(-4.65%) |
Jul 10, 2023 | 13.00 | 13.00 | 12.65 | 12.74 | 1,097,845 | -0.16(-1.25%) |
Jul 07, 2023 | 13.64 | 13.64 | 12.65 | 12.90 | 470,001 | -0.58(-4.28%) |
Jul 06, 2023 | 13.18 | 13.66 | 13.01 | 13.47 | 332,135 | +0.60(+4.67%) |
Jul 05, 2023 | 12.60 | 13.02 | 12.60 | 12.87 | 123,211 | +0.13(+1.04%) |