Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2023 | 10.96 | 70 | -0.03(-0.26%) | |||
Sep 27, 2023 | 10.96 | 11.00 | 10.96 | 10.99 | 2,811 | -0.02(-0.18%) |
Sep 26, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 1,634 | +0.01(+0.05%) |
Sep 22, 2023 | 11.00 | 130 | +0.04(+0.40%) | |||
Sep 21, 2023 | 10.93 | 10.98 | 10.93 | 10.96 | 14,914 | +0.03(+0.27%) |
Sep 20, 2023 | 10.91 | 10.93 | 10.91 | 10.93 | 2,459 | -0.05(-0.46%) |
Sep 19, 2023 | 10.97 | 10.98 | 10.90 | 10.98 | 1,584 | +0.00(+0.00%) |
Sep 18, 2023 | 10.90 | 10.98 | 10.90 | 10.98 | 1,250 | +0.00(+0.00%) |
Sep 15, 2023 | 10.90 | 10.98 | 10.90 | 10.98 | 3,364 | +0.00(+0.00%) |
Sep 12, 2023 | 10.98 | 12 | +0.09(+0.83%) | |||
Sep 11, 2023 | 10.87 | 10.98 | 10.87 | 10.89 | 5,256 | -0.09(-0.82%) |
Sep 08, 2023 | 10.88 | 10.98 | 10.88 | 10.98 | 2,252 | +0.05(+0.46%) |
Sep 06, 2023 | 10.93 | 3 | +0.02(+0.18%) | |||
Sep 05, 2023 | 10.97 | 10.97 | 10.91 | 10.91 | 565 | -0.03(-0.27%) |
Sep 01, 2023 | 10.97 | 10.97 | 10.91 | 10.94 | 3,675 | +0.05(+0.49%) |
Aug 30, 2023 | 10.89 | 0 | -0.07(-0.67%) | |||
Aug 29, 2023 | 10.95 | 10.96 | 10.95 | 10.96 | 909 | +0.02(+0.18%) |
Aug 28, 2023 | 10.89 | 10.94 | 10.89 | 10.94 | 1,512 | +0.02(+0.18%) |
Aug 24, 2023 | 10.92 | 221 | +0.03(+0.28%) | |||
Aug 23, 2023 | 10.86 | 10.89 | 10.86 | 10.89 | 1,455 | -0.06(-0.55%) |
Aug 22, 2023 | 10.88 | 10.96 | 10.87 | 10.95 | 3,333 | +0.08(+0.74%) |
Aug 21, 2023 | 10.85 | 10.88 | 10.83 | 10.87 | 6,640 | +0.04(+0.37%) |
Aug 18, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 574 | +0.00(+0.00%) |
Aug 17, 2023 | 10.79 | 10.83 | 10.79 | 10.83 | 3,713 | +0.01(+0.05%) |
Aug 16, 2023 | 10.85 | 10.85 | 10.81 | 10.82 | 4,607 | +0.01(+0.14%) |
Aug 15, 2023 | 10.76 | 10.85 | 10.76 | 10.81 | 6,487 | +0.00(+0.00%) |
Aug 14, 2023 | 10.89 | 10.89 | 10.78 | 10.81 | 7,201 | -0.01(-0.09%) |
Aug 10, 2023 | 10.82 | 221 | -0.07(-0.64%) | |||
Aug 09, 2023 | 10.93 | 10.93 | 10.82 | 10.89 | 3,190 | -0.06(-0.55%) |
Aug 07, 2023 | 10.95 | 34 | +0.17(+1.58%) | |||
Aug 04, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 306 | -0.18(-1.64%) |
Aug 03, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 1,305 | -0.01(-0.09%) |
Aug 02, 2023 | 10.96 | 10.97 | 10.96 | 10.97 | 521 | +0.07(+0.60%) |
Aug 01, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 162 | +0.04(+0.41%) |
Jul 31, 2023 | 10.97 | 11.00 | 10.86 | 10.86 | 793 | +0.01(+0.09%) |
Jul 28, 2023 | 10.86 | 11.17 | 10.85 | 10.85 | 24,705 | -0.01(-0.05%) |
Jul 27, 2023 | 10.85 | 10.86 | 10.84 | 10.86 | 10,437 | +0.01(+0.05%) |
Jul 26, 2023 | 10.90 | 10.90 | 10.85 | 10.85 | 3,969 | -0.05(-0.46%) |
Jul 25, 2023 | 10.95 | 10.97 | 10.86 | 10.90 | 12,886 | +0.05(+0.46%) |
Jul 24, 2023 | 10.84 | 10.85 | 10.84 | 10.85 | 1,295 | +0.02(+0.18%) |
Jul 21, 2023 | 10.74 | 10.83 | 10.73 | 10.83 | 5,711 | +0.03(+0.28%) |
Jul 20, 2023 | 10.84 | 10.88 | 10.80 | 10.80 | 1,660 | -0.04(-0.37%) |
Jul 19, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 537 | +0.00(+0.00%) |
Jul 18, 2023 | 10.80 | 10.87 | 10.80 | 10.84 | 5,603 | -0.03(-0.28%) |
Jul 17, 2023 | 10.85 | 10.98 | 10.82 | 10.87 | 18,083 | +0.03(+0.28%) |
Jul 14, 2023 | 11.12 | 11.67 | 10.84 | 10.84 | 36,723 | -0.04(-0.37%) |
Jul 13, 2023 | 10.75 | 13.70 | 10.74 | 10.88 | 220,701 | +0.03(+0.28%) |
Jul 12, 2023 | 10.72 | 10.85 | 10.69 | 10.85 | 1,157 | +0.00(+0.00%) |
Jul 11, 2023 | 10.65 | 10.97 | 10.65 | 10.85 | 2,340 | +0.19(+1.78%) |
Jul 10, 2023 | 10.66 | 10.67 | 10.66 | 10.66 | 4,336 | +0.00(+0.00%) |
Jul 07, 2023 | 10.66 | 10.67 | 10.66 | 10.66 | 2,063 | -0.00(-0.05%) |
Jul 06, 2023 | 10.73 | 10.73 | 10.66 | 10.66 | 4,145 | -0.01(-0.05%) |
Jul 05, 2023 | 10.67 | 10.70 | 10.67 | 10.67 | 5,215 | -0.03(-0.28%) |