Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.20 | 10.52 | 10.17 | 10.28 | 16,523,753 | +0.23(+2.28%) |
Sep 28, 2023 | 9.780 | 10.12 | 9.780 | 10.05 | 11,770,716 | +0.21(+2.14%) |
Sep 27, 2023 | 9.971 | 9.990 | 9.742 | 9.838 | 15,782,903 | -0.12(-1.25%) |
Sep 26, 2023 | 9.981 | 10.25 | 9.895 | 9.962 | 15,707,739 | -0.19(-1.88%) |
Sep 25, 2023 | 10.08 | 10.19 | 10.10 | 10.15 | 11,187,157 | +0.02(+0.19%) |
Sep 22, 2023 | 10.30 | 10.31 | 10.07 | 10.13 | 15,180,246 | -0.11(-1.03%) |
Sep 21, 2023 | 10.50 | 10.56 | 10.14 | 10.24 | 16,481,199 | -0.31(-2.90%) |
Sep 20, 2023 | 10.85 | 11.05 | 10.53 | 10.54 | 14,230,272 | -0.18(-1.69%) |
Sep 19, 2023 | 10.89 | 10.96 | 10.62 | 10.73 | 10,567,994 | -0.13(-1.23%) |
Sep 18, 2023 | 11.14 | 11.16 | 10.84 | 10.86 | 11,368,732 | -0.33(-2.99%) |
Sep 15, 2023 | 11.06 | 11.30 | 11.06 | 11.19 | 23,201,208 | +0.07(+0.60%) |
Sep 14, 2023 | 10.97 | 11.30 | 10.97 | 11.13 | 9,139,855 | +0.21(+1.92%) |
Sep 13, 2023 | 11.40 | 11.42 | 10.79 | 10.92 | 17,194,212 | -0.32(-2.89%) |
Sep 12, 2023 | 10.72 | 11.29 | 10.67 | 11.24 | 22,663,646 | +0.53(+5.00%) |
Sep 11, 2023 | 10.85 | 10.95 | 10.69 | 10.71 | 10,614,446 | -0.04(-0.36%) |
Sep 08, 2023 | 10.42 | 10.75 | 10.28 | 10.74 | 11,986,543 | +0.34(+3.31%) |
Sep 07, 2023 | 10.53 | 10.64 | 10.31 | 10.40 | 16,480,003 | -0.19(-1.80%) |
Sep 06, 2023 | 10.81 | 10.96 | 10.51 | 10.59 | 10,701,077 | -0.36(-3.31%) |
Sep 05, 2023 | 11.00 | 11.25 | 10.95 | 10.96 | 14,204,938 | -0.09(-0.78%) |
Sep 01, 2023 | 10.91 | 11.15 | 10.91 | 11.04 | 11,821,242 | +0.22(+2.03%) |
Aug 31, 2023 | 10.66 | 10.85 | 10.59 | 10.82 | 16,192,971 | +0.19(+1.80%) |
Aug 30, 2023 | 10.66 | 10.72 | 10.54 | 10.63 | 10,634,970 | -0.08(-0.71%) |
Aug 29, 2023 | 10.44 | 10.79 | 10.36 | 10.71 | 12,179,476 | +0.30(+2.84%) |
Aug 28, 2023 | 10.30 | 10.53 | 10.29 | 10.41 | 11,165,149 | +0.21(+2.11%) |
Aug 25, 2023 | 10.28 | 10.38 | 10.03 | 10.20 | 14,498,318 | +0.01(+0.09%) |
Aug 24, 2023 | 10.06 | 10.40 | 9.980 | 10.19 | 12,421,788 | +0.11(+1.12%) |
Aug 23, 2023 | 9.802 | 10.10 | 9.699 | 10.07 | 13,704,971 | +0.29(+2.97%) |
Aug 22, 2023 | 10.13 | 10.18 | 9.765 | 9.783 | 14,598,334 | -0.42(-4.13%) |
Aug 21, 2023 | 10.20 | 10.27 | 10.01 | 10.21 | 16,562,700 | +0.06(+0.55%) |
Aug 18, 2023 | 9.943 | 10.24 | 9.896 | 10.15 | 15,537,832 | +0.05(+0.46%) |
Aug 17, 2023 | 9.924 | 10.15 | 9.746 | 10.10 | 18,953,444 | +0.23(+2.37%) |
Aug 16, 2023 | 9.952 | 10.04 | 9.747 | 9.868 | 13,492,033 | -0.10(-1.03%) |
Aug 15, 2023 | 10.13 | 10.18 | 9.830 | 9.971 | 17,082,688 | -0.36(-3.45%) |
Aug 14, 2023 | 10.75 | 10.80 | 10.27 | 10.33 | 14,464,538 | -0.51(-4.67%) |
Aug 11, 2023 | 10.74 | 10.89 | 10.71 | 10.83 | 8,296,176 | +0.00(+0.00%) |
Aug 10, 2023 | 10.88 | 10.93 | 10.60 | 10.83 | 14,828,193 | +0.05(+0.43%) |
Aug 09, 2023 | 11.07 | 11.23 | 10.76 | 10.79 | 11,906,985 | -0.40(-3.60%) |
Aug 08, 2023 | 10.89 | 11.22 | 10.63 | 11.19 | 12,920,516 | -0.10(-0.91%) |
Aug 07, 2023 | 11.14 | 11.36 | 11.09 | 11.29 | 7,664,583 | +0.12(+1.09%) |
Aug 04, 2023 | 11.19 | 11.30 | 11.10 | 11.17 | 10,682,494 | -0.11(-1.00%) |
Aug 03, 2023 | 11.14 | 11.31 | 10.91 | 11.28 | 12,601,570 | +0.13(+1.18%) |
Aug 02, 2023 | 11.10 | 11.17 | 10.91 | 11.15 | 12,569,569 | -0.08(-0.75%) |
Aug 01, 2023 | 11.45 | 11.53 | 10.95 | 11.24 | 18,604,630 | -0.30(-2.60%) |
Jul 31, 2023 | 11.85 | 11.88 | 11.39 | 11.54 | 18,379,830 | -0.24(-2.07%) |
Jul 28, 2023 | 11.68 | 11.86 | 11.52 | 11.78 | 15,859,548 | +0.29(+2.53%) |
Jul 27, 2023 | 11.74 | 12.22 | 11.40 | 11.49 | 28,363,454 | -0.15(-1.29%) |
Jul 26, 2023 | 11.25 | 11.79 | 11.25 | 11.64 | 29,804,240 | +0.75(+6.88%) |
Jul 25, 2023 | 11.28 | 11.52 | 10.79 | 10.89 | 27,285,994 | -0.25(-2.27%) |
Jul 24, 2023 | 10.78 | 11.36 | 10.74 | 11.14 | 25,139,630 | +0.43(+4.02%) |
Jul 21, 2023 | 11.28 | 11.34 | 10.67 | 10.71 | 26,287,090 | -0.42(-3.79%) |
Jul 20, 2023 | 10.34 | 11.30 | 10.17 | 11.13 | 46,940,112 | +0.44(+4.12%) |
Jul 19, 2023 | 10.09 | 10.77 | 10.07 | 10.69 | 38,502,828 | +0.66(+6.54%) |
Jul 18, 2023 | 9.605 | 10.06 | 9.587 | 10.04 | 22,313,638 | +0.39(+4.08%) |
Jul 17, 2023 | 9.530 | 9.643 | 9.455 | 9.643 | 12,443,992 | +0.12(+1.28%) |
Jul 14, 2023 | 10.07 | 10.10 | 9.484 | 9.521 | 18,800,574 | -0.42(-4.24%) |
Jul 13, 2023 | 9.633 | 9.961 | 9.577 | 9.943 | 19,655,244 | +0.36(+3.71%) |
Jul 12, 2023 | 9.615 | 9.896 | 9.502 | 9.587 | 31,547,938 | +0.29(+3.13%) |
Jul 11, 2023 | 9.024 | 9.301 | 8.903 | 9.296 | 26,923,456 | +0.39(+4.42%) |
Jul 10, 2023 | 8.996 | 9.099 | 8.865 | 8.903 | 23,820,718 | -0.08(-0.94%) |
Jul 07, 2023 | 8.790 | 9.137 | 8.790 | 8.987 | 19,472,490 | +0.15(+1.70%) |
Jul 06, 2023 | 8.734 | 8.837 | 8.528 | 8.837 | 22,646,872 | -0.08(-0.95%) |
Jul 05, 2023 | 8.828 | 9.015 | 8.720 | 8.921 | 15,950,400 | -0.05(-0.52%) |