Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.42 | 11.49 | 11.19 | 11.19 | 5,801,701 | -0.22(-1.96%) |
Sep 28, 2023 | 11.19 | 11.56 | 11.19 | 11.42 | 4,679,678 | +0.20(+1.75%) |
Sep 27, 2023 | 11.15 | 11.33 | 11.12 | 11.22 | 3,494,793 | +0.18(+1.61%) |
Sep 26, 2023 | 11.04 | 11.17 | 11.03 | 11.04 | 2,964,328 | -0.07(-0.59%) |
Sep 25, 2023 | 11.12 | 11.17 | 11.09 | 11.11 | 2,388,483 | -0.01(-0.08%) |
Sep 22, 2023 | 10.88 | 11.22 | 10.86 | 11.12 | 3,639,998 | +0.29(+2.67%) |
Sep 21, 2023 | 10.99 | 11.01 | 10.83 | 10.83 | 1,947,171 | -0.19(-1.70%) |
Sep 20, 2023 | 10.88 | 11.12 | 10.85 | 11.02 | 1,450,412 | +0.11(+1.03%) |
Sep 19, 2023 | 10.99 | 11.04 | 10.90 | 10.90 | 2,122,423 | -0.14(-1.27%) |
Sep 18, 2023 | 11.00 | 11.06 | 10.88 | 11.04 | 2,063,454 | +0.07(+0.68%) |
Sep 15, 2023 | 11.03 | 11.03 | 10.87 | 10.97 | 4,097,351 | -0.07(-0.59%) |
Sep 14, 2023 | 11.21 | 11.26 | 11.03 | 11.03 | 1,954,242 | -0.05(-0.42%) |
Sep 13, 2023 | 11.10 | 11.11 | 10.90 | 11.08 | 2,199,245 | -0.03(-0.25%) |
Sep 12, 2023 | 10.88 | 11.15 | 10.85 | 11.11 | 2,581,688 | +0.29(+2.68%) |
Sep 11, 2023 | 11.13 | 11.16 | 10.79 | 10.82 | 2,141,241 | -0.25(-2.28%) |
Sep 08, 2023 | 11.07 | 11.15 | 11.04 | 11.07 | 1,313,666 | +0.06(+0.51%) |
Sep 07, 2023 | 10.89 | 11.06 | 10.76 | 11.02 | 3,356,136 | +0.12(+1.11%) |
Sep 06, 2023 | 11.19 | 11.19 | 10.87 | 10.89 | 2,914,094 | -0.34(-2.99%) |
Sep 05, 2023 | 11.36 | 11.40 | 11.23 | 11.23 | 1,602,296 | -0.17(-1.48%) |
Sep 01, 2023 | 11.45 | 11.54 | 11.36 | 11.40 | 1,476,986 | +0.07(+0.66%) |
Aug 31, 2023 | 11.40 | 11.46 | 11.30 | 11.32 | 2,470,270 | -0.06(-0.49%) |
Aug 30, 2023 | 11.47 | 11.51 | 11.37 | 11.38 | 2,963,995 | -0.09(-0.81%) |
Aug 29, 2023 | 11.28 | 11.48 | 11.21 | 11.47 | 1,558,220 | +0.20(+1.74%) |
Aug 28, 2023 | 11.20 | 11.31 | 11.17 | 11.28 | 1,212,039 | +0.12(+1.09%) |
Aug 25, 2023 | 11.09 | 11.19 | 11.03 | 11.16 | 1,167,900 | +0.13(+1.19%) |
Aug 24, 2023 | 11.12 | 11.22 | 11.01 | 11.03 | 4,045,814 | -0.12(-1.09%) |
Aug 23, 2023 | 11.00 | 11.17 | 10.98 | 11.15 | 1,761,341 | +0.11(+1.02%) |
Aug 22, 2023 | 11.19 | 11.21 | 11.03 | 11.03 | 1,674,633 | -0.11(-1.01%) |
Aug 21, 2023 | 11.12 | 11.18 | 11.03 | 11.15 | 1,875,283 | +0.07(+0.59%) |
Aug 18, 2023 | 10.99 | 11.08 | 10.94 | 11.08 | 2,651,001 | +0.05(+0.42%) |
Aug 17, 2023 | 11.00 | 11.12 | 10.97 | 11.03 | 1,868,822 | +0.12(+1.11%) |
Aug 16, 2023 | 11.02 | 11.06 | 10.91 | 10.91 | 1,680,659 | -0.14(-1.27%) |
Aug 15, 2023 | 11.10 | 11.11 | 11.00 | 11.05 | 1,203,270 | -0.07(-0.67%) |
Aug 14, 2023 | 11.20 | 11.20 | 11.10 | 11.13 | 1,660,686 | -0.08(-0.75%) |
Aug 11, 2023 | 11.14 | 11.26 | 11.10 | 11.21 | 1,276,199 | +0.07(+0.67%) |
Aug 10, 2023 | 11.17 | 11.24 | 11.07 | 11.14 | 1,465,769 | -0.06(-0.50%) |
Aug 09, 2023 | 11.24 | 11.34 | 11.17 | 11.19 | 1,693,962 | +0.02(+0.17%) |
Aug 08, 2023 | 11.03 | 11.21 | 10.94 | 11.17 | 1,948,642 | -0.01(-0.08%) |
Aug 07, 2023 | 11.02 | 11.19 | 10.99 | 11.18 | 1,795,150 | +0.22(+2.05%) |
Aug 04, 2023 | 11.04 | 11.15 | 10.95 | 10.96 | 1,601,179 | -0.07(-0.68%) |
Aug 03, 2023 | 10.93 | 11.08 | 10.91 | 11.03 | 1,870,927 | +0.09(+0.85%) |
Aug 02, 2023 | 10.96 | 10.98 | 10.80 | 10.94 | 1,785,552 | -0.13(-1.18%) |
Aug 01, 2023 | 11.11 | 11.12 | 10.94 | 11.07 | 1,464,395 | -0.08(-0.75%) |
Jul 31, 2023 | 11.13 | 11.18 | 11.07 | 11.16 | 2,032,055 | +0.08(+0.76%) |
Jul 28, 2023 | 10.96 | 11.12 | 10.92 | 11.07 | 2,178,453 | +0.21(+1.89%) |
Jul 27, 2023 | 10.80 | 11.24 | 10.74 | 10.87 | 4,441,027 | -0.12(-1.11%) |
Jul 26, 2023 | 10.87 | 11.03 | 10.86 | 10.99 | 1,665,947 | +0.03(+0.26%) |
Jul 25, 2023 | 10.98 | 11.03 | 10.94 | 10.96 | 1,962,754 | -0.07(-0.63%) |
Jul 24, 2023 | 10.91 | 11.04 | 10.90 | 11.03 | 2,492,595 | +0.16(+1.52%) |
Jul 21, 2023 | 10.95 | 10.95 | 10.82 | 10.86 | 1,739,073 | -0.01(-0.08%) |
Jul 20, 2023 | 10.93 | 10.95 | 10.82 | 10.87 | 1,453,476 | +0.00(+0.00%) |
Jul 19, 2023 | 10.82 | 10.92 | 10.77 | 10.87 | 2,469,448 | +0.04(+0.34%) |
Jul 18, 2023 | 10.68 | 10.88 | 10.65 | 10.84 | 2,075,908 | +0.15(+1.37%) |
Jul 17, 2023 | 10.73 | 10.79 | 10.68 | 10.69 | 2,413,214 | -0.07(-0.68%) |
Jul 14, 2023 | 10.99 | 11.00 | 10.75 | 10.76 | 1,973,820 | -0.30(-2.73%) |
Jul 13, 2023 | 10.92 | 11.12 | 10.92 | 11.07 | 1,945,799 | +0.19(+1.77%) |
Jul 12, 2023 | 10.79 | 10.89 | 10.75 | 10.87 | 2,588,662 | +0.14(+1.28%) |
Jul 11, 2023 | 10.61 | 10.80 | 10.60 | 10.74 | 3,061,901 | +0.18(+1.74%) |
Jul 10, 2023 | 10.54 | 10.62 | 10.50 | 10.55 | 2,168,511 | +0.01(+0.09%) |
Jul 07, 2023 | 10.42 | 10.65 | 10.42 | 10.54 | 3,054,616 | +0.07(+0.70%) |
Jul 06, 2023 | 10.55 | 10.61 | 10.44 | 10.47 | 2,111,847 | -0.15(-1.38%) |
Jul 05, 2023 | 10.66 | 10.69 | 10.57 | 10.62 | 2,590,411 | -0.03(-0.26%) |