Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.85 | 11.03 | 10.82 | 10.94 | 1,051,607 | +0.18(+1.70%) |
Sep 28, 2023 | 10.59 | 10.80 | 10.49 | 10.75 | 849,062 | +0.16(+1.56%) |
Sep 27, 2023 | 10.80 | 10.86 | 10.57 | 10.59 | 961,131 | -0.17(-1.62%) |
Sep 26, 2023 | 11.09 | 11.14 | 10.72 | 10.76 | 1,398,257 | -0.41(-3.69%) |
Sep 25, 2023 | 11.24 | 11.23 | 11.16 | 11.18 | 649,616 | -0.16(-1.37%) |
Sep 22, 2023 | 11.21 | 11.40 | 11.18 | 11.33 | 785,799 | +0.16(+1.48%) |
Sep 21, 2023 | 11.72 | 11.75 | 11.17 | 11.17 | 1,554,353 | -0.58(-4.91%) |
Sep 20, 2023 | 11.91 | 11.93 | 11.72 | 11.74 | 1,735,338 | -0.06(-0.54%) |
Sep 19, 2023 | 12.02 | 12.10 | 11.76 | 11.81 | 3,980,569 | -0.20(-1.66%) |
Sep 18, 2023 | 12.10 | 12.15 | 11.98 | 12.01 | 1,557,045 | +0.01(+0.08%) |
Sep 15, 2023 | 11.87 | 12.02 | 11.84 | 12.00 | 1,189,928 | +0.12(+0.99%) |
Sep 14, 2023 | 11.76 | 11.99 | 11.76 | 11.88 | 2,458,556 | +0.09(+0.77%) |
Sep 13, 2023 | 11.79 | 11.80 | 11.70 | 11.79 | 812,030 | +0.05(+0.39%) |
Sep 12, 2023 | 11.76 | 11.90 | 11.70 | 11.74 | 861,670 | +0.02(+0.16%) |
Sep 11, 2023 | 11.68 | 11.74 | 11.62 | 11.72 | 485,686 | +0.11(+0.94%) |
Sep 08, 2023 | 11.61 | 11.75 | 11.59 | 11.62 | 607,520 | +0.05(+0.39%) |
Sep 07, 2023 | 11.58 | 11.67 | 11.53 | 11.57 | 730,622 | -0.05(-0.47%) |
Sep 06, 2023 | 11.63 | 11.69 | 11.46 | 11.63 | 636,697 | -0.01(-0.08%) |
Sep 05, 2023 | 11.79 | 11.80 | 11.62 | 11.63 | 778,545 | -0.19(-1.61%) |
Sep 01, 2023 | 11.81 | 11.89 | 11.78 | 11.82 | 643,619 | +0.07(+0.62%) |
Aug 31, 2023 | 11.82 | 11.85 | 11.72 | 11.75 | 797,451 | +0.02(+0.15%) |
Aug 30, 2023 | 11.85 | 11.91 | 11.69 | 11.73 | 727,745 | -0.17(-1.45%) |
Aug 29, 2023 | 11.69 | 11.92 | 11.64 | 11.91 | 1,007,857 | +0.15(+1.31%) |
Aug 28, 2023 | 11.45 | 11.76 | 11.41 | 11.75 | 1,193,026 | +0.40(+3.51%) |
Aug 25, 2023 | 11.37 | 11.45 | 11.25 | 11.35 | 563,271 | +0.03(+0.24%) |
Aug 24, 2023 | 11.25 | 11.41 | 11.21 | 11.33 | 654,931 | +0.07(+0.65%) |
Aug 23, 2023 | 11.02 | 11.28 | 10.99 | 11.25 | 720,581 | +0.28(+2.56%) |
Aug 22, 2023 | 11.03 | 11.12 | 10.96 | 10.97 | 694,931 | -0.05(-0.41%) |
Aug 21, 2023 | 11.04 | 11.08 | 10.95 | 11.02 | 868,308 | -0.01(-0.08%) |
Aug 18, 2023 | 10.95 | 11.10 | 10.87 | 11.03 | 1,035,096 | -0.01(-0.08%) |
Aug 17, 2023 | 11.23 | 11.29 | 11.00 | 11.04 | 852,358 | -0.15(-1.36%) |
Aug 16, 2023 | 11.30 | 11.34 | 11.18 | 11.19 | 958,102 | -0.10(-0.87%) |
Aug 15, 2023 | 11.31 | 11.33 | 11.13 | 11.29 | 934,318 | -0.09(-0.79%) |
Aug 14, 2023 | 11.56 | 11.58 | 11.36 | 11.38 | 883,078 | -0.22(-1.86%) |
Aug 11, 2023 | 11.64 | 11.66 | 11.56 | 11.59 | 496,065 | -0.05(-0.46%) |
Aug 10, 2023 | 11.75 | 11.78 | 11.57 | 11.65 | 552,013 | -0.01(-0.08%) |
Aug 09, 2023 | 11.70 | 11.74 | 11.58 | 11.65 | 680,911 | -0.04(-0.38%) |
Aug 08, 2023 | 11.59 | 11.72 | 11.52 | 11.70 | 506,225 | +0.02(+0.15%) |
Aug 07, 2023 | 11.60 | 11.68 | 11.57 | 11.68 | 549,013 | +0.10(+0.85%) |
Aug 04, 2023 | 11.41 | 11.64 | 11.39 | 11.58 | 979,880 | +0.28(+2.46%) |
Aug 03, 2023 | 11.59 | 11.59 | 11.30 | 11.30 | 1,124,812 | -0.33(-2.85%) |
Aug 02, 2023 | 11.60 | 11.65 | 11.50 | 11.64 | 797,275 | -0.05(-0.46%) |
Aug 01, 2023 | 11.71 | 11.79 | 11.64 | 11.69 | 819,524 | -0.02(-0.15%) |
Jul 31, 2023 | 11.96 | 11.96 | 11.65 | 11.71 | 1,255,002 | -0.22(-1.81%) |
Jul 28, 2023 | 11.91 | 12.00 | 11.74 | 11.92 | 853,737 | +0.14(+1.22%) |
Jul 27, 2023 | 12.02 | 12.16 | 11.74 | 11.78 | 1,479,273 | -0.18(-1.50%) |
Jul 26, 2023 | 11.83 | 12.11 | 11.83 | 11.96 | 1,245,956 | +0.01(+0.08%) |
Jul 25, 2023 | 11.76 | 12.04 | 11.66 | 11.95 | 1,872,001 | +0.18(+1.52%) |
Jul 24, 2023 | 11.49 | 11.82 | 11.34 | 11.77 | 2,229,839 | +0.48(+4.29%) |
Jul 21, 2023 | 11.34 | 11.39 | 11.22 | 11.29 | 1,034,076 | +0.02(+0.16%) |
Jul 20, 2023 | 11.38 | 11.44 | 11.23 | 11.27 | 1,480,682 | -0.12(-1.02%) |
Jul 19, 2023 | 11.35 | 11.44 | 11.32 | 11.39 | 1,330,184 | +0.09(+0.79%) |
Jul 18, 2023 | 11.18 | 11.38 | 11.18 | 11.30 | 1,141,393 | +0.12(+1.03%) |
Jul 17, 2023 | 11.15 | 11.19 | 11.02 | 11.18 | 1,317,299 | +0.04(+0.40%) |
Jul 14, 2023 | 11.26 | 11.26 | 11.12 | 11.14 | 938,312 | -0.09(-0.79%) |
Jul 13, 2023 | 11.14 | 11.33 | 11.13 | 11.23 | 1,271,892 | +0.10(+0.88%) |
Jul 12, 2023 | 11.11 | 11.20 | 11.09 | 11.13 | 1,357,773 | +0.12(+1.05%) |
Jul 11, 2023 | 11.07 | 11.13 | 10.93 | 11.01 | 877,271 | -0.02(-0.16%) |
Jul 10, 2023 | 10.91 | 11.15 | 10.88 | 11.03 | 917,901 | +0.12(+1.06%) |
Jul 07, 2023 | 10.62 | 11.02 | 10.61 | 10.91 | 992,483 | +0.30(+2.84%) |
Jul 06, 2023 | 10.81 | 10.83 | 10.47 | 10.61 | 1,681,960 | -0.28(-2.61%) |
Jul 05, 2023 | 11.08 | 11.08 | 10.88 | 10.90 | 956,625 | -0.21(-1.92%) |