Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.990 | 10.08 | 9.971 | 9.971 | 211,441 | +0.00(+0.00%) |
Sep 28, 2023 | 10.09 | 10.10 | 9.971 | 9.971 | 131,776 | -0.12(-1.15%) |
Sep 27, 2023 | 10.21 | 10.23 | 10.07 | 10.09 | 159,317 | -0.13(-1.23%) |
Sep 26, 2023 | 10.38 | 10.38 | 10.19 | 10.21 | 214,526 | -0.17(-1.68%) |
Sep 25, 2023 | 10.45 | 10.43 | 10.38 | 10.39 | 187,503 | -0.17(-1.65%) |
Sep 22, 2023 | 10.56 | 10.65 | 10.55 | 10.56 | 75,978 | +0.03(+0.28%) |
Sep 21, 2023 | 10.57 | 10.58 | 10.53 | 10.53 | 91,586 | -0.11(-1.00%) |
Sep 20, 2023 | 10.61 | 10.67 | 10.61 | 10.64 | 253,121 | +0.03(+0.27%) |
Sep 19, 2023 | 10.60 | 10.64 | 10.57 | 10.61 | 136,722 | -0.02(-0.18%) |
Sep 18, 2023 | 10.57 | 10.64 | 10.57 | 10.63 | 183,697 | +0.03(+0.27%) |
Sep 15, 2023 | 10.63 | 10.65 | 10.60 | 10.60 | 205,517 | -0.04(-0.36%) |
Sep 14, 2023 | 10.64 | 10.66 | 10.63 | 10.64 | 151,202 | -0.01(-0.13%) |
Sep 13, 2023 | 10.62 | 10.67 | 10.62 | 10.65 | 128,661 | -0.02(-0.18%) |
Sep 12, 2023 | 10.65 | 10.70 | 10.65 | 10.67 | 153,392 | -0.02(-0.18%) |
Sep 11, 2023 | 10.67 | 10.71 | 10.67 | 10.69 | 309,449 | -0.01(-0.09%) |
Sep 08, 2023 | 10.71 | 10.75 | 10.69 | 10.70 | 260,385 | -0.02(-0.18%) |
Sep 07, 2023 | 10.74 | 10.79 | 10.69 | 10.72 | 178,200 | -0.06(-0.54%) |
Sep 06, 2023 | 10.79 | 10.82 | 10.74 | 10.78 | 117,929 | -0.04(-0.36%) |
Sep 05, 2023 | 10.83 | 10.83 | 10.75 | 10.82 | 144,312 | +0.00(+0.00%) |
Sep 01, 2023 | 10.84 | 10.86 | 10.81 | 10.82 | 79,934 | -0.04(-0.36%) |
Aug 31, 2023 | 10.82 | 10.86 | 10.82 | 10.85 | 79,649 | +0.05(+0.45%) |
Aug 30, 2023 | 10.81 | 10.86 | 10.78 | 10.81 | 78,878 | -0.01(-0.09%) |
Aug 29, 2023 | 10.75 | 10.85 | 10.74 | 10.82 | 205,694 | +0.08(+0.72%) |
Aug 28, 2023 | 10.73 | 10.75 | 10.72 | 10.74 | 128,604 | +0.02(+0.18%) |
Aug 25, 2023 | 10.65 | 10.73 | 10.65 | 10.72 | 201,903 | +0.02(+0.18%) |
Aug 24, 2023 | 10.73 | 10.75 | 10.69 | 10.70 | 133,946 | -0.07(-0.63%) |
Aug 23, 2023 | 10.74 | 10.81 | 10.74 | 10.77 | 109,244 | +0.04(+0.36%) |
Aug 22, 2023 | 10.77 | 10.81 | 10.73 | 10.73 | 106,100 | -0.06(-0.54%) |
Aug 21, 2023 | 10.79 | 10.83 | 10.76 | 10.79 | 127,918 | -0.03(-0.27%) |
Aug 18, 2023 | 10.78 | 10.87 | 10.78 | 10.82 | 51,766 | -0.01(-0.09%) |
Aug 17, 2023 | 10.81 | 10.88 | 10.81 | 10.83 | 142,933 | -0.02(-0.18%) |
Aug 16, 2023 | 10.89 | 10.92 | 10.84 | 10.85 | 254,242 | -0.09(-0.79%) |
Aug 15, 2023 | 10.93 | 10.97 | 10.90 | 10.93 | 171,809 | -0.04(-0.35%) |
Aug 14, 2023 | 10.98 | 11.01 | 10.96 | 10.97 | 93,484 | -0.03(-0.30%) |
Aug 11, 2023 | 10.93 | 11.02 | 10.93 | 11.00 | 76,886 | +0.05(+0.44%) |
Aug 10, 2023 | 10.99 | 11.05 | 10.91 | 10.96 | 221,242 | -0.06(-0.52%) |
Aug 09, 2023 | 10.96 | 11.02 | 10.95 | 11.01 | 104,944 | +0.03(+0.26%) |
Aug 08, 2023 | 10.98 | 10.98 | 10.94 | 10.98 | 210,691 | +0.04(+0.35%) |
Aug 07, 2023 | 11.00 | 11.05 | 10.94 | 10.95 | 108,755 | -0.10(-0.87%) |
Aug 04, 2023 | 11.03 | 11.10 | 11.03 | 11.04 | 42,755 | +0.01(+0.09%) |
Aug 03, 2023 | 11.14 | 11.15 | 11.03 | 11.03 | 163,647 | -0.19(-1.71%) |
Aug 02, 2023 | 11.26 | 11.31 | 11.20 | 11.22 | 74,963 | -0.10(-0.85%) |
Aug 01, 2023 | 11.38 | 11.38 | 11.31 | 11.32 | 102,904 | -0.06(-0.51%) |
Jul 31, 2023 | 11.36 | 11.40 | 11.32 | 11.38 | 84,581 | +0.03(+0.25%) |
Jul 28, 2023 | 11.26 | 11.36 | 11.26 | 11.35 | 119,112 | +0.12(+1.11%) |
Jul 27, 2023 | 11.25 | 11.32 | 11.22 | 11.22 | 156,968 | -0.09(-0.76%) |
Jul 26, 2023 | 11.29 | 11.35 | 11.29 | 11.31 | 125,969 | +0.02(+0.17%) |
Jul 25, 2023 | 11.29 | 11.34 | 11.28 | 11.29 | 145,467 | -0.05(-0.42%) |
Jul 24, 2023 | 11.35 | 11.39 | 11.31 | 11.34 | 163,559 | +0.01(+0.08%) |
Jul 21, 2023 | 11.30 | 11.35 | 11.30 | 11.33 | 140,576 | +0.05(+0.43%) |
Jul 20, 2023 | 11.28 | 11.36 | 11.28 | 11.28 | 193,445 | -0.07(-0.59%) |
Jul 19, 2023 | 11.32 | 11.36 | 11.31 | 11.35 | 148,391 | +0.06(+0.51%) |
Jul 18, 2023 | 11.25 | 11.31 | 11.24 | 11.29 | 80,211 | +0.05(+0.43%) |
Jul 17, 2023 | 11.22 | 11.26 | 11.21 | 11.24 | 107,498 | +0.01(+0.09%) |
Jul 14, 2023 | 11.24 | 11.26 | 11.23 | 11.23 | 192,764 | -0.01(-0.09%) |
Jul 13, 2023 | 11.22 | 11.26 | 11.18 | 11.24 | 62,520 | +0.02(+0.22%) |
Jul 12, 2023 | 11.21 | 11.23 | 11.16 | 11.22 | 64,107 | +0.08(+0.69%) |
Jul 11, 2023 | 11.12 | 11.14 | 11.11 | 11.14 | 72,047 | +0.04(+0.34%) |
Jul 10, 2023 | 11.04 | 11.13 | 11.01 | 11.10 | 83,745 | +0.04(+0.35%) |
Jul 07, 2023 | 11.02 | 11.14 | 11.02 | 11.07 | 179,534 | -0.03(-0.26%) |
Jul 06, 2023 | 11.10 | 11.12 | 11.04 | 11.10 | 79,551 | -0.06(-0.52%) |
Jul 05, 2023 | 11.25 | 11.26 | 11.14 | 11.15 | 72,649 | -0.06(-0.51%) |