Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2023 | 10.32 | 10.41 | 10.39 | 10.41 | 726,518 | +0.04(+0.39%) |
Sep 22, 2023 | 10.35 | 10.40 | 10.35 | 10.37 | 558,590 | +0.04(+0.39%) |
Sep 21, 2023 | 10.40 | 10.48 | 10.31 | 10.33 | 1,075,468 | -0.17(-1.62%) |
Sep 20, 2023 | 10.62 | 10.63 | 10.50 | 10.50 | 2,137,689 | -0.34(-3.14%) |
Sep 19, 2023 | 10.85 | 10.93 | 10.84 | 10.84 | 1,452,745 | +0.20(+1.88%) |
Sep 18, 2023 | 10.50 | 10.64 | 10.50 | 10.64 | 502,405 | +0.02(+0.19%) |
Sep 15, 2023 | 10.70 | 10.72 | 10.61 | 10.62 | 1,022,066 | -0.20(-1.85%) |
Sep 14, 2023 | 10.78 | 10.86 | 10.71 | 10.82 | 601,395 | +0.15(+1.41%) |
Sep 13, 2023 | 10.57 | 10.72 | 10.57 | 10.67 | 439,926 | -0.15(-1.39%) |
Sep 12, 2023 | 10.72 | 10.89 | 10.72 | 10.82 | 1,320,422 | -0.10(-0.92%) |
Sep 11, 2023 | 10.88 | 10.94 | 10.76 | 10.92 | 867,821 | +0.12(+1.11%) |
Sep 08, 2023 | 10.73 | 10.84 | 10.62 | 10.80 | 1,762,977 | +0.07(+0.65%) |
Sep 07, 2023 | 10.70 | 10.80 | 10.70 | 10.73 | 1,441,264 | +0.08(+0.75%) |
Sep 06, 2023 | 10.60 | 10.71 | 10.60 | 10.65 | 771,145 | +0.02(+0.19%) |
Sep 05, 2023 | 10.68 | 10.80 | 10.57 | 10.63 | 552,476 | -0.05(-0.47%) |
Sep 01, 2023 | 10.76 | 10.76 | 10.62 | 10.68 | 488,122 | +0.01(+0.09%) |
Aug 31, 2023 | 10.76 | 10.84 | 10.62 | 10.67 | 480,497 | +0.07(+0.66%) |
Aug 30, 2023 | 10.50 | 10.67 | 10.50 | 10.60 | 528,533 | +0.02(+0.19%) |
Aug 29, 2023 | 10.51 | 10.59 | 10.45 | 10.58 | 478,569 | +0.08(+0.76%) |
Aug 28, 2023 | 10.55 | 10.63 | 10.47 | 10.50 | 545,417 | +0.10(+0.96%) |
Aug 25, 2023 | 10.35 | 10.42 | 10.30 | 10.40 | 268,323 | +0.04(+0.39%) |
Aug 24, 2023 | 10.45 | 10.52 | 10.36 | 10.36 | 449,838 | -0.25(-2.36%) |
Aug 23, 2023 | 10.51 | 10.64 | 10.51 | 10.61 | 633,101 | +0.18(+1.73%) |
Aug 22, 2023 | 10.51 | 10.57 | 10.43 | 10.43 | 454,492 | -0.07(-0.67%) |
Aug 21, 2023 | 10.43 | 10.50 | 10.43 | 10.50 | 498,814 | +0.03(+0.29%) |
Aug 18, 2023 | 10.52 | 10.53 | 10.41 | 10.47 | 660,312 | +0.00(+0.00%) |
Aug 17, 2023 | 10.54 | 10.66 | 10.46 | 10.47 | 912,734 | -0.25(-2.33%) |
Aug 16, 2023 | 10.74 | 10.85 | 10.71 | 10.72 | 539,234 | +0.07(+0.66%) |
Aug 15, 2023 | 10.70 | 10.90 | 10.65 | 10.65 | 455,538 | -0.08(-0.75%) |
Aug 14, 2023 | 10.69 | 10.85 | 10.69 | 10.73 | 751,148 | +0.03(+0.28%) |
Aug 11, 2023 | 10.73 | 10.85 | 10.69 | 10.70 | 273,297 | -0.03(-0.28%) |
Aug 10, 2023 | 10.81 | 10.86 | 10.71 | 10.73 | 669,351 | +0.13(+1.23%) |
Aug 09, 2023 | 10.70 | 10.75 | 10.57 | 10.60 | 1,404,595 | -0.12(-1.12%) |
Aug 08, 2023 | 10.73 | 10.75 | 10.64 | 10.72 | 2,487,265 | -0.16(-1.47%) |
Aug 07, 2023 | 10.90 | 10.92 | 10.85 | 10.88 | 1,504,196 | +0.11(+1.02%) |
Aug 04, 2023 | 10.82 | 10.88 | 10.76 | 10.77 | 1,736,149 | -0.39(-3.49%) |
Aug 03, 2023 | 11.45 | 11.51 | 11.14 | 11.16 | 2,568,579 | +0.25(+2.29%) |
Aug 02, 2023 | 11.00 | 11.03 | 10.91 | 10.91 | 984,261 | -0.21(-1.89%) |
Aug 01, 2023 | 11.13 | 11.19 | 11.10 | 11.12 | 747,888 | -0.16(-1.42%) |
Jul 31, 2023 | 11.35 | 11.45 | 11.21 | 11.28 | 1,278,279 | -0.02(-0.18%) |
Jul 28, 2023 | 11.29 | 11.45 | 11.28 | 11.30 | 699,964 | +0.09(+0.80%) |
Jul 27, 2023 | 11.23 | 11.41 | 11.20 | 11.21 | 1,005,654 | +0.08(+0.72%) |
Jul 26, 2023 | 11.07 | 11.17 | 11.03 | 11.13 | 642,563 | -0.09(-0.80%) |
Jul 25, 2023 | 11.25 | 11.29 | 11.20 | 11.22 | 1,135,915 | -0.25(-2.18%) |
Jul 24, 2023 | 11.47 | 11.51 | 11.46 | 11.47 | 761,889 | +0.09(+0.79%) |
Jul 21, 2023 | 11.38 | 11.45 | 11.35 | 11.38 | 372,772 | -0.02(-0.18%) |
Jul 20, 2023 | 11.54 | 11.54 | 11.37 | 11.40 | 464,487 | -0.05(-0.44%) |
Jul 19, 2023 | 11.45 | 11.55 | 11.45 | 11.45 | 755,841 | -0.08(-0.65%) |
Jul 18, 2023 | 11.40 | 11.55 | 11.36 | 11.53 | 2,382,155 | +0.12(+1.10%) |
Jul 17, 2023 | 11.38 | 11.42 | 11.26 | 11.40 | 956,684 | +0.02(+0.18%) |
Jul 14, 2023 | 11.63 | 11.63 | 11.35 | 11.38 | 809,003 | -0.22(-1.90%) |
Jul 13, 2023 | 11.55 | 11.65 | 11.55 | 11.60 | 686,406 | +0.26(+2.34%) |
Jul 12, 2023 | 11.27 | 11.46 | 11.27 | 11.34 | 557,926 | +0.12(+1.02%) |
Jul 11, 2023 | 11.10 | 11.23 | 11.04 | 11.22 | 3,482,866 | +0.10(+0.90%) |
Jul 10, 2023 | 11.15 | 11.16 | 11.04 | 11.12 | 301,117 | -0.01(-0.09%) |
Jul 07, 2023 | 10.99 | 11.22 | 10.99 | 11.13 | 513,740 | +0.16(+1.46%) |
Jul 06, 2023 | 11.00 | 11.01 | 10.91 | 10.97 | 824,352 | -0.17(-1.53%) |
Jul 05, 2023 | 11.25 | 11.33 | 11.12 | 11.14 | 491,686 | -0.19(-1.68%) |