Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.54 | 10.64 | 10.33 | 10.39 | 1,180,921 | -0.01(-0.09%) |
Sep 28, 2023 | 10.34 | 10.52 | 10.34 | 10.40 | 1,174,596 | +0.10(+0.95%) |
Sep 27, 2023 | 10.34 | 10.48 | 10.30 | 10.31 | 776,301 | +0.03(+0.29%) |
Sep 26, 2023 | 10.35 | 10.42 | 10.22 | 10.28 | 799,974 | -0.17(-1.60%) |
Sep 25, 2023 | 10.39 | 10.49 | 10.42 | 10.44 | 337,213 | +0.00(+0.00%) |
Sep 22, 2023 | 10.64 | 10.68 | 10.43 | 10.44 | 823,051 | -0.16(-1.49%) |
Sep 21, 2023 | 10.79 | 10.84 | 10.60 | 10.60 | 447,794 | -0.29(-2.62%) |
Sep 20, 2023 | 11.03 | 11.09 | 10.88 | 10.89 | 1,763,004 | -0.04(-0.36%) |
Sep 19, 2023 | 11.02 | 11.08 | 10.92 | 10.93 | 835,613 | -0.06(-0.54%) |
Sep 18, 2023 | 11.16 | 11.16 | 10.98 | 10.98 | 680,030 | -0.17(-1.48%) |
Sep 15, 2023 | 11.12 | 11.27 | 11.12 | 11.15 | 3,956,420 | -0.11(-0.95%) |
Sep 14, 2023 | 11.10 | 11.34 | 11.04 | 11.26 | 1,699,483 | +0.31(+2.84%) |
Sep 13, 2023 | 11.06 | 11.12 | 10.91 | 10.95 | 1,325,039 | -0.12(-1.05%) |
Sep 12, 2023 | 10.97 | 11.09 | 10.88 | 11.06 | 1,497,547 | +0.13(+1.15%) |
Sep 11, 2023 | 10.97 | 11.02 | 10.87 | 10.94 | 1,011,241 | -0.01(-0.09%) |
Sep 08, 2023 | 10.99 | 11.04 | 10.90 | 10.95 | 1,225,735 | +0.01(+0.09%) |
Sep 07, 2023 | 10.98 | 11.04 | 10.87 | 10.94 | 1,165,640 | -0.04(-0.35%) |
Sep 06, 2023 | 10.79 | 11.05 | 10.73 | 10.98 | 2,193,869 | +0.18(+1.71%) |
Sep 05, 2023 | 10.89 | 10.98 | 10.78 | 10.79 | 1,249,876 | -0.21(-1.94%) |
Sep 01, 2023 | 11.11 | 11.17 | 10.98 | 11.00 | 1,187,166 | -0.02(-0.18%) |
Aug 31, 2023 | 11.05 | 11.12 | 10.97 | 11.02 | 2,224,939 | -0.02(-0.18%) |
Aug 30, 2023 | 10.98 | 11.06 | 10.93 | 11.04 | 3,665,608 | +0.07(+0.62%) |
Aug 29, 2023 | 10.92 | 11.17 | 10.86 | 10.98 | 6,886,756 | +0.06(+0.53%) |
Aug 28, 2023 | 10.61 | 11.22 | 10.59 | 10.92 | 17,362,868 | +1.61(+17.35%) |
Aug 25, 2023 | 9.381 | 9.410 | 9.274 | 9.303 | 460,013 | -0.03(-0.31%) |
Aug 24, 2023 | 9.206 | 9.420 | 9.196 | 9.332 | 782,491 | +0.08(+0.84%) |
Aug 23, 2023 | 9.050 | 9.255 | 8.992 | 9.255 | 462,249 | +0.22(+2.48%) |
Aug 22, 2023 | 9.167 | 9.196 | 8.963 | 9.031 | 375,508 | -0.08(-0.85%) |
Aug 21, 2023 | 9.391 | 9.434 | 9.084 | 9.109 | 487,349 | -0.32(-3.40%) |
Aug 18, 2023 | 9.352 | 9.468 | 9.352 | 9.429 | 340,112 | +0.02(+0.21%) |
Aug 17, 2023 | 9.507 | 9.604 | 9.405 | 9.410 | 448,985 | -0.10(-1.02%) |
Aug 16, 2023 | 9.731 | 9.799 | 9.498 | 9.507 | 382,671 | -0.22(-2.30%) |
Aug 15, 2023 | 9.818 | 9.896 | 9.711 | 9.731 | 382,486 | -0.17(-1.67%) |
Aug 14, 2023 | 10.08 | 10.11 | 9.867 | 9.896 | 394,518 | -0.25(-2.49%) |
Aug 11, 2023 | 10.14 | 10.18 | 10.06 | 10.15 | 424,861 | -0.04(-0.38%) |
Aug 10, 2023 | 10.31 | 10.37 | 10.14 | 10.19 | 477,449 | -0.11(-1.04%) |
Aug 09, 2023 | 10.27 | 10.36 | 10.19 | 10.29 | 794,638 | +0.01(+0.10%) |
Aug 08, 2023 | 10.28 | 10.31 | 10.16 | 10.28 | 626,184 | -0.12(-1.12%) |
Aug 07, 2023 | 10.32 | 10.51 | 10.30 | 10.40 | 1,960,200 | +0.18(+1.71%) |
Aug 04, 2023 | 10.27 | 10.48 | 10.16 | 10.23 | 3,852,223 | -0.06(-0.57%) |
Aug 03, 2023 | 10.24 | 10.54 | 10.20 | 10.28 | 1,802,544 | -0.14(-1.31%) |
Aug 02, 2023 | 10.35 | 10.48 | 10.28 | 10.42 | 1,295,793 | -0.09(-0.83%) |
Aug 01, 2023 | 10.47 | 10.57 | 10.38 | 10.51 | 303,612 | -0.06(-0.55%) |
Jul 31, 2023 | 10.49 | 10.62 | 10.44 | 10.57 | 313,127 | +0.14(+1.30%) |
Jul 28, 2023 | 10.56 | 10.63 | 10.39 | 10.43 | 404,774 | -0.01(-0.09%) |
Jul 27, 2023 | 10.70 | 10.78 | 10.43 | 10.44 | 337,780 | -0.26(-2.45%) |
Jul 26, 2023 | 10.62 | 10.72 | 10.57 | 10.70 | 266,039 | +0.11(+1.01%) |
Jul 25, 2023 | 10.72 | 10.81 | 10.59 | 10.60 | 262,896 | -0.20(-1.89%) |
Jul 24, 2023 | 10.71 | 10.84 | 10.67 | 10.80 | 255,972 | +0.11(+1.00%) |
Jul 21, 2023 | 10.90 | 10.90 | 10.66 | 10.69 | 386,362 | -0.11(-0.99%) |
Jul 20, 2023 | 10.84 | 10.87 | 10.66 | 10.80 | 333,055 | +0.02(+0.18%) |
Jul 19, 2023 | 10.79 | 10.86 | 10.74 | 10.78 | 809,051 | +0.03(+0.27%) |
Jul 18, 2023 | 10.64 | 10.77 | 10.63 | 10.75 | 800,653 | +0.10(+0.91%) |
Jul 17, 2023 | 10.50 | 10.67 | 10.47 | 10.65 | 519,105 | +0.13(+1.20%) |
Jul 14, 2023 | 10.50 | 10.55 | 10.32 | 10.53 | 328,083 | +0.00(+0.00%) |
Jul 13, 2023 | 10.49 | 10.53 | 10.42 | 10.53 | 287,453 | +0.07(+0.65%) |
Jul 12, 2023 | 10.61 | 10.65 | 10.45 | 10.46 | 433,419 | +0.06(+0.56%) |
Jul 11, 2023 | 10.21 | 10.42 | 10.14 | 10.40 | 329,447 | +0.25(+2.49%) |
Jul 10, 2023 | 10.14 | 10.17 | 10.00 | 10.15 | 297,887 | +0.05(+0.48%) |
Jul 07, 2023 | 10.16 | 10.28 | 10.09 | 10.10 | 395,825 | -0.05(-0.48%) |
Jul 06, 2023 | 9.984 | 10.21 | 9.852 | 10.15 | 468,802 | +0.02(+0.19%) |
Jul 05, 2023 | 10.19 | 10.25 | 10.01 | 10.13 | 504,276 | -0.12(-1.14%) |