Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.45 | 10.61 | 10.40 | 10.42 | 34,727 | -0.04(-0.37%) |
Sep 28, 2023 | 10.46 | 10.49 | 10.45 | 10.45 | 15,935 | +0.01(+0.09%) |
Sep 27, 2023 | 10.47 | 10.47 | 10.40 | 10.44 | 5,256 | +0.05(+0.47%) |
Sep 26, 2023 | 10.43 | 10.45 | 10.40 | 10.40 | 27,696 | -0.04(-0.37%) |
Sep 25, 2023 | 10.53 | 10.43 | 10.43 | 10.43 | 5,034 | -0.14(-1.29%) |
Sep 22, 2023 | 10.59 | 10.59 | 10.57 | 10.57 | 2,774 | -0.03(-0.28%) |
Sep 20, 2023 | 10.60 | 24 | +0.04(+0.42%) | |||
Sep 19, 2023 | 10.58 | 10.64 | 10.48 | 10.56 | 22,611 | -0.09(-0.87%) |
Sep 18, 2023 | 10.45 | 10.76 | 10.45 | 10.65 | 16,413 | +0.09(+0.83%) |
Sep 15, 2023 | 10.65 | 10.72 | 10.54 | 10.56 | 11,045 | -0.04(-0.37%) |
Sep 14, 2023 | 10.56 | 10.69 | 10.55 | 10.60 | 16,447 | -0.05(-0.48%) |
Sep 13, 2023 | 10.73 | 10.74 | 10.65 | 10.65 | 1,559 | -0.03(-0.28%) |
Sep 12, 2023 | 10.64 | 10.68 | 10.54 | 10.68 | 10,585 | -0.01(-0.13%) |
Sep 11, 2023 | 10.74 | 10.75 | 10.60 | 10.70 | 23,333 | -0.04(-0.36%) |
Sep 08, 2023 | 10.70 | 10.73 | 10.69 | 10.73 | 15,714 | +0.08(+0.73%) |
Sep 07, 2023 | 10.72 | 10.73 | 10.63 | 10.66 | 9,674 | +0.01(+0.09%) |
Sep 06, 2023 | 10.72 | 10.72 | 10.65 | 10.65 | 22,401 | -0.03(-0.27%) |
Sep 05, 2023 | 10.73 | 10.73 | 10.57 | 10.68 | 37,906 | +0.04(+0.37%) |
Sep 01, 2023 | 10.55 | 10.71 | 10.55 | 10.64 | 16,479 | +0.04(+0.37%) |
Aug 31, 2023 | 10.54 | 10.68 | 10.46 | 10.60 | 31,367 | +0.07(+0.65%) |
Aug 30, 2023 | 10.66 | 10.66 | 10.47 | 10.53 | 39,253 | +0.02(+0.18%) |
Aug 29, 2023 | 10.58 | 10.67 | 10.41 | 10.51 | 83,065 | +0.02(+0.19%) |
Aug 28, 2023 | 10.67 | 10.73 | 10.49 | 10.49 | 34,489 | -0.07(-0.64%) |
Aug 25, 2023 | 10.64 | 10.64 | 10.53 | 10.56 | 3,339 | -0.01(-0.09%) |
Aug 24, 2023 | 10.55 | 10.69 | 10.55 | 10.57 | 30,007 | -0.06(-0.55%) |
Aug 23, 2023 | 10.58 | 10.70 | 10.57 | 10.63 | 2,855 | +0.09(+0.82%) |
Aug 22, 2023 | 10.51 | 10.61 | 10.49 | 10.54 | 27,579 | +0.05(+0.47%) |
Aug 21, 2023 | 10.49 | 10.50 | 10.42 | 10.49 | 22,183 | +0.05(+0.47%) |
Aug 18, 2023 | 10.50 | 10.50 | 10.41 | 10.44 | 17,955 | -0.05(-0.46%) |
Aug 17, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 434 | -0.01(-0.09%) |
Aug 16, 2023 | 10.44 | 10.51 | 10.44 | 10.50 | 6,428 | +0.07(+0.65%) |
Aug 15, 2023 | 10.45 | 10.45 | 10.43 | 10.43 | 1,426 | -0.07(-0.65%) |
Aug 14, 2023 | 10.46 | 10.58 | 10.41 | 10.50 | 3,938 | +0.04(+0.39%) |
Aug 11, 2023 | 10.44 | 10.57 | 10.44 | 10.46 | 2,047 | -0.01(-0.09%) |
Aug 10, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 225 | +0.00(+0.00%) |
Aug 09, 2023 | 10.56 | 10.56 | 10.34 | 10.47 | 19,091 | -0.07(-0.64%) |
Aug 08, 2023 | 10.47 | 10.54 | 10.47 | 10.54 | 2,659 | +0.05(+0.46%) |
Aug 07, 2023 | 10.44 | 10.55 | 10.44 | 10.49 | 2,109 | -0.01(-0.09%) |
Aug 04, 2023 | 10.45 | 10.52 | 10.45 | 10.50 | 4,280 | +0.06(+0.56%) |
Aug 03, 2023 | 10.57 | 10.57 | 10.44 | 10.44 | 6,899 | -0.13(-1.19%) |
Aug 02, 2023 | 10.67 | 10.86 | 10.57 | 10.57 | 4,096 | -0.11(-1.01%) |
Aug 01, 2023 | 10.65 | 10.77 | 10.65 | 10.67 | 3,990 | -0.05(-0.44%) |
Jul 31, 2023 | 10.77 | 10.78 | 10.72 | 10.72 | 4,465 | +0.00(+0.00%) |
Jul 28, 2023 | 10.67 | 10.72 | 10.67 | 10.72 | 15,632 | +0.03(+0.27%) |
Jul 27, 2023 | 10.75 | 10.75 | 10.67 | 10.69 | 4,830 | +0.00(+0.04%) |
Jul 26, 2023 | 10.72 | 10.73 | 10.68 | 10.69 | 9,901 | +0.04(+0.42%) |
Jul 25, 2023 | 10.61 | 10.68 | 10.61 | 10.64 | 11,012 | -0.04(-0.41%) |
Jul 24, 2023 | 10.58 | 10.70 | 10.58 | 10.69 | 3,805 | +0.06(+0.59%) |
Jul 21, 2023 | 10.61 | 10.74 | 10.56 | 10.62 | 1,285 | +0.01(+0.09%) |
Jul 20, 2023 | 10.66 | 10.66 | 10.62 | 10.62 | 4,931 | -0.06(-0.55%) |
Jul 19, 2023 | 10.66 | 10.69 | 10.66 | 10.67 | 838 | +0.01(+0.09%) |
Jul 18, 2023 | 10.66 | 10.68 | 10.64 | 10.66 | 5,755 | +0.00(+0.00%) |
Jul 17, 2023 | 10.57 | 10.67 | 10.57 | 10.66 | 6,973 | +0.03(+0.27%) |
Jul 14, 2023 | 10.65 | 10.69 | 10.62 | 10.63 | 8,231 | -0.01(-0.07%) |
Jul 13, 2023 | 10.71 | 10.71 | 10.60 | 10.64 | 21,563 | -0.02(-0.23%) |
Jul 12, 2023 | 10.61 | 10.70 | 10.61 | 10.67 | 10,333 | +0.00(+0.00%) |
Jul 11, 2023 | 10.62 | 10.68 | 10.60 | 10.67 | 6,273 | -0.04(-0.41%) |
Jul 10, 2023 | 10.57 | 10.72 | 10.57 | 10.71 | 4,612 | +0.18(+1.75%) |
Jul 07, 2023 | 10.39 | 10.57 | 10.39 | 10.53 | 30,970 | +0.09(+0.83%) |
Jul 06, 2023 | 10.43 | 10.57 | 10.33 | 10.44 | 18,218 | -0.03(-0.28%) |
Jul 05, 2023 | 10.38 | 10.49 | 10.38 | 10.47 | 8,853 | +0.00(+0.05%) |