Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.74 | 10.78 | 10.60 | 10.70 | 2,974,819 | -0.08(-0.72%) |
Oct 30, 2023 | 10.77 | 10.80 | 10.69 | 10.77 | 3,493,624 | +0.16(+1.46%) |
Oct 27, 2023 | 10.75 | 10.77 | 10.59 | 10.62 | 3,596,042 | +0.00(+0.00%) |
Oct 26, 2023 | 10.65 | 10.69 | 10.52 | 10.62 | 4,891,438 | +0.13(+1.20%) |
Oct 25, 2023 | 10.42 | 10.60 | 10.39 | 10.49 | 8,329,875 | +0.72(+7.36%) |
Oct 24, 2023 | 9.773 | 9.832 | 9.715 | 9.773 | 3,425,340 | -0.09(-0.89%) |
Oct 23, 2023 | 9.812 | 9.973 | 9.788 | 9.861 | 3,236,023 | +0.04(+0.40%) |
Oct 20, 2023 | 9.929 | 9.958 | 9.764 | 9.822 | 2,582,805 | -0.12(-1.17%) |
Oct 19, 2023 | 9.958 | 10.10 | 9.919 | 9.939 | 3,291,016 | -0.10(-0.97%) |
Oct 18, 2023 | 10.15 | 10.18 | 9.992 | 10.04 | 3,455,404 | -0.31(-3.00%) |
Oct 17, 2023 | 10.26 | 10.41 | 10.25 | 10.35 | 2,189,216 | -0.05(-0.47%) |
Oct 16, 2023 | 10.35 | 10.44 | 10.32 | 10.40 | 2,517,456 | +0.27(+2.69%) |
Oct 13, 2023 | 10.21 | 10.27 | 10.09 | 10.12 | 3,331,117 | -0.17(-1.70%) |
Oct 12, 2023 | 10.40 | 10.40 | 10.24 | 10.30 | 1,804,230 | -0.21(-2.03%) |
Oct 11, 2023 | 10.46 | 10.54 | 10.42 | 10.51 | 2,784,001 | +0.04(+0.37%) |
Oct 10, 2023 | 10.50 | 10.56 | 10.45 | 10.47 | 2,101,609 | +0.22(+2.18%) |
Oct 09, 2023 | 10.15 | 10.27 | 10.15 | 10.25 | 1,646,504 | -0.15(-1.40%) |
Oct 06, 2023 | 10.27 | 10.44 | 10.19 | 10.40 | 2,993,686 | +0.16(+1.52%) |
Oct 05, 2023 | 10.12 | 10.26 | 10.12 | 10.24 | 2,402,330 | +0.05(+0.48%) |
Oct 04, 2023 | 10.12 | 10.21 | 10.05 | 10.19 | 2,107,585 | +0.12(+1.16%) |
Oct 03, 2023 | 10.19 | 10.20 | 10.05 | 10.07 | 4,300,511 | -0.23(-2.26%) |
Oct 02, 2023 | 10.56 | 10.57 | 10.28 | 10.31 | 3,518,930 | -0.37(-3.46%) |
Sep 29, 2023 | 10.76 | 10.79 | 10.66 | 10.68 | 1,916,204 | +0.05(+0.46%) |
Sep 28, 2023 | 10.55 | 10.68 | 10.53 | 10.63 | 3,478,400 | +0.04(+0.37%) |
Sep 27, 2023 | 10.50 | 10.62 | 10.43 | 10.59 | 3,781,449 | +0.29(+2.83%) |
Sep 26, 2023 | 10.23 | 10.39 | 10.23 | 10.30 | 2,552,253 | -0.09(-0.84%) |
Sep 25, 2023 | 10.37 | 10.40 | 10.36 | 10.39 | 1,759,440 | -0.03(-0.28%) |
Sep 22, 2023 | 10.55 | 10.56 | 10.41 | 10.41 | 2,071,090 | +0.01(+0.09%) |
Sep 21, 2023 | 10.40 | 10.47 | 10.35 | 10.40 | 2,509,458 | +0.01(+0.09%) |
Sep 20, 2023 | 10.56 | 10.60 | 10.39 | 10.40 | 1,470,901 | -0.03(-0.28%) |
Sep 19, 2023 | 10.45 | 10.49 | 10.40 | 10.42 | 1,245,003 | +0.00(+0.00%) |
Sep 18, 2023 | 10.62 | 10.62 | 10.40 | 10.42 | 2,512,929 | -0.19(-1.83%) |
Sep 15, 2023 | 10.59 | 10.67 | 10.58 | 10.62 | 1,794,746 | -0.08(-0.73%) |
Sep 14, 2023 | 10.67 | 10.73 | 10.64 | 10.70 | 1,786,529 | +0.17(+1.57%) |
Sep 13, 2023 | 10.51 | 10.57 | 10.47 | 10.53 | 2,780,596 | +0.26(+2.55%) |
Sep 12, 2023 | 10.20 | 10.32 | 10.18 | 10.27 | 1,395,334 | +0.01(+0.09%) |
Sep 11, 2023 | 10.30 | 10.35 | 10.25 | 10.26 | 1,537,406 | +0.22(+2.23%) |
Sep 08, 2023 | 10.01 | 10.06 | 9.948 | 10.04 | 1,489,407 | +0.11(+1.08%) |
Sep 07, 2023 | 9.987 | 10.03 | 9.920 | 9.929 | 2,310,657 | -0.05(-0.49%) |
Sep 06, 2023 | 9.978 | 10.03 | 9.919 | 9.978 | 1,877,945 | -0.13(-1.25%) |
Sep 05, 2023 | 10.30 | 10.35 | 10.10 | 10.10 | 2,503,662 | -0.48(-4.50%) |
Sep 01, 2023 | 10.60 | 10.67 | 10.55 | 10.58 | 2,108,303 | +0.00(+0.00%) |
Aug 31, 2023 | 10.72 | 10.74 | 10.54 | 10.58 | 1,911,642 | -0.25(-2.33%) |
Aug 30, 2023 | 10.86 | 10.90 | 10.80 | 10.83 | 1,182,634 | -0.02(-0.18%) |
Aug 29, 2023 | 10.74 | 10.86 | 10.74 | 10.85 | 1,743,766 | +0.20(+1.92%) |
Aug 28, 2023 | 10.59 | 10.68 | 10.59 | 10.65 | 2,246,913 | +0.23(+2.24%) |
Aug 25, 2023 | 10.47 | 10.49 | 10.33 | 10.41 | 1,662,623 | +0.01(+0.09%) |
Aug 24, 2023 | 10.40 | 10.52 | 10.40 | 10.40 | 1,446,598 | +0.00(+0.00%) |
Aug 23, 2023 | 10.32 | 10.41 | 10.30 | 10.40 | 1,051,326 | +0.10(+0.94%) |
Aug 22, 2023 | 10.43 | 10.45 | 10.31 | 10.31 | 1,321,813 | -0.12(-1.12%) |
Aug 21, 2023 | 10.43 | 10.43 | 10.33 | 10.42 | 1,031,376 | +0.01(+0.09%) |
Aug 18, 2023 | 10.32 | 10.45 | 10.31 | 10.41 | 1,558,615 | +0.00(+0.00%) |
Aug 17, 2023 | 10.51 | 10.53 | 10.39 | 10.41 | 1,870,417 | +0.03(+0.28%) |
Aug 16, 2023 | 10.46 | 10.54 | 10.39 | 10.39 | 1,589,798 | -0.09(-0.84%) |
Aug 15, 2023 | 10.57 | 10.59 | 10.46 | 10.47 | 1,980,867 | -0.12(-1.10%) |
Aug 14, 2023 | 10.49 | 10.60 | 10.46 | 10.59 | 1,733,556 | -0.05(-0.46%) |
Aug 11, 2023 | 10.59 | 10.70 | 10.55 | 10.64 | 2,098,681 | -0.01(-0.09%) |
Aug 10, 2023 | 10.77 | 10.84 | 10.63 | 10.65 | 1,926,537 | +0.14(+1.29%) |
Aug 09, 2023 | 10.54 | 10.64 | 10.48 | 10.51 | 1,830,161 | +0.07(+0.65%) |
Aug 08, 2023 | 10.32 | 10.46 | 10.26 | 10.44 | 2,758,742 | -0.34(-3.15%) |
Aug 07, 2023 | 10.77 | 10.84 | 10.75 | 10.78 | 1,094,589 | +0.08(+0.73%) |
Aug 04, 2023 | 10.70 | 10.81 | 10.67 | 10.71 | 1,619,799 | +0.06(+0.55%) |
Aug 03, 2023 | 10.46 | 10.66 | 10.43 | 10.65 | 1,532,165 | +0.22(+2.14%) |
Aug 02, 2023 | 10.48 | 10.49 | 10.35 | 10.42 | 2,155,714 | -0.26(-2.45%) |