Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.47 | 10.66 | 10.44 | 10.45 | 2,110,040 | -0.07(-0.67%) |
Aug 30, 2023 | 10.38 | 10.58 | 10.35 | 10.52 | 1,252,669 | +0.11(+1.06%) |
Aug 29, 2023 | 10.24 | 10.41 | 10.21 | 10.41 | 1,164,083 | +0.20(+1.96%) |
Aug 28, 2023 | 10.27 | 10.38 | 10.20 | 10.21 | 795,422 | -0.04(-0.39%) |
Aug 25, 2023 | 10.31 | 10.36 | 10.22 | 10.25 | 1,207,289 | -0.02(-0.19%) |
Aug 24, 2023 | 10.51 | 10.53 | 10.26 | 10.27 | 884,298 | -0.21(-2.00%) |
Aug 23, 2023 | 10.53 | 10.57 | 10.38 | 10.48 | 1,233,100 | -0.04(-0.38%) |
Aug 22, 2023 | 10.22 | 10.53 | 10.14 | 10.52 | 2,187,275 | +0.39(+3.85%) |
Aug 21, 2023 | 10.14 | 10.15 | 9.975 | 10.13 | 1,453,643 | -0.01(-0.10%) |
Aug 18, 2023 | 10.03 | 10.23 | 9.995 | 10.14 | 1,309,212 | +0.00(+0.00%) |
Aug 17, 2023 | 9.950 | 10.18 | 9.860 | 10.14 | 2,126,644 | +0.26(+2.63%) |
Aug 16, 2023 | 10.09 | 10.18 | 9.870 | 9.880 | 3,009,646 | -0.28(-2.76%) |
Aug 15, 2023 | 10.35 | 10.38 | 10.13 | 10.16 | 1,597,680 | -0.22(-2.12%) |
Aug 14, 2023 | 10.41 | 10.41 | 10.23 | 10.38 | 2,154,312 | -0.03(-0.29%) |
Aug 11, 2023 | 10.71 | 10.71 | 9.930 | 10.41 | 3,682,421 | -0.27(-2.53%) |
Aug 10, 2023 | 10.80 | 10.97 | 10.61 | 10.68 | 3,157,659 | -0.07(-0.65%) |
Aug 09, 2023 | 10.85 | 10.85 | 10.64 | 10.75 | 2,540,556 | -0.11(-1.01%) |
Aug 08, 2023 | 10.88 | 10.94 | 10.70 | 10.86 | 1,432,984 | -0.12(-1.09%) |
Aug 07, 2023 | 10.91 | 11.00 | 10.74 | 10.98 | 1,332,863 | +0.08(+0.73%) |
Aug 04, 2023 | 10.81 | 11.04 | 10.80 | 10.90 | 1,295,120 | +0.06(+0.55%) |
Aug 03, 2023 | 10.81 | 10.91 | 10.73 | 10.84 | 1,125,980 | -0.04(-0.37%) |
Aug 02, 2023 | 10.93 | 10.98 | 10.86 | 10.88 | 1,025,635 | -0.15(-1.36%) |
Aug 01, 2023 | 10.92 | 11.05 | 10.86 | 11.03 | 925,537 | +0.16(+1.47%) |
Jul 31, 2023 | 10.81 | 10.94 | 10.76 | 10.87 | 1,777,709 | +0.07(+0.65%) |
Jul 28, 2023 | 10.87 | 10.94 | 10.76 | 10.80 | 1,246,028 | -0.03(-0.28%) |
Jul 27, 2023 | 11.10 | 11.10 | 10.83 | 10.83 | 1,377,563 | -0.16(-1.46%) |
Jul 26, 2023 | 10.94 | 11.02 | 10.82 | 10.99 | 1,380,827 | +0.04(+0.37%) |
Jul 25, 2023 | 10.92 | 11.02 | 10.85 | 10.95 | 1,109,592 | +0.02(+0.18%) |
Jul 24, 2023 | 11.12 | 11.23 | 10.92 | 10.93 | 981,529 | -0.19(-1.71%) |
Jul 21, 2023 | 11.09 | 11.22 | 10.90 | 11.12 | 1,938,956 | +0.11(+1.00%) |
Jul 20, 2023 | 11.02 | 11.05 | 10.89 | 11.01 | 1,304,637 | -0.02(-0.18%) |
Jul 19, 2023 | 11.03 | 11.19 | 10.90 | 11.03 | 2,233,658 | +0.07(+0.64%) |
Jul 18, 2023 | 11.05 | 11.07 | 10.86 | 10.96 | 1,922,653 | -0.11(-0.99%) |
Jul 17, 2023 | 11.09 | 11.19 | 11.00 | 11.07 | 2,359,398 | -0.04(-0.36%) |
Jul 14, 2023 | 11.40 | 11.40 | 10.88 | 11.11 | 1,965,039 | -0.36(-3.14%) |
Jul 13, 2023 | 11.54 | 11.60 | 11.44 | 11.47 | 1,243,440 | -0.05(-0.43%) |
Jul 12, 2023 | 11.57 | 11.60 | 11.36 | 11.52 | 1,200,933 | +0.07(+0.61%) |
Jul 11, 2023 | 11.61 | 11.65 | 11.37 | 11.45 | 1,661,192 | -0.06(-0.52%) |
Jul 10, 2023 | 11.35 | 11.59 | 11.33 | 11.51 | 1,113,485 | +0.14(+1.23%) |
Jul 07, 2023 | 11.20 | 11.51 | 11.19 | 11.37 | 1,235,520 | +0.16(+1.43%) |
Jul 06, 2023 | 11.16 | 11.23 | 11.10 | 11.21 | 1,254,950 | +0.00(+0.00%) |
Jul 05, 2023 | 11.29 | 11.29 | 11.15 | 11.21 | 1,516,414 | -0.15(-1.32%) |
Jul 03, 2023 | 11.23 | 11.41 | 11.22 | 11.36 | 1,026,761 | +0.03(+0.26%) |
Jun 30, 2023 | 11.21 | 11.36 | 11.19 | 11.33 | 2,238,077 | +0.24(+2.16%) |
Jun 29, 2023 | 10.91 | 11.11 | 10.88 | 11.09 | 1,592,673 | +0.18(+1.65%) |
Jun 28, 2023 | 10.85 | 10.93 | 10.76 | 10.91 | 1,373,824 | +0.05(+0.46%) |
Jun 27, 2023 | 10.60 | 10.88 | 10.59 | 10.86 | 2,354,783 | +0.26(+2.45%) |
Jun 26, 2023 | 10.46 | 10.65 | 10.39 | 10.60 | 2,144,269 | +0.20(+1.92%) |
Jun 23, 2023 | 10.12 | 10.43 | 10.11 | 10.40 | 4,669,629 | +0.14(+1.36%) |
Jun 22, 2023 | 10.43 | 10.43 | 10.17 | 10.26 | 2,594,120 | -0.17(-1.63%) |
Jun 21, 2023 | 10.47 | 10.55 | 10.28 | 10.43 | 2,170,806 | -0.13(-1.23%) |
Jun 20, 2023 | 10.64 | 10.68 | 10.48 | 10.56 | 1,773,148 | -0.09(-0.85%) |
Jun 16, 2023 | 10.59 | 10.68 | 10.46 | 10.65 | 5,310,134 | +0.18(+1.72%) |
Jun 15, 2023 | 10.17 | 10.49 | 10.10 | 10.47 | 2,059,895 | +0.24(+2.35%) |
Jun 14, 2023 | 10.24 | 10.39 | 10.13 | 10.23 | 2,110,780 | +0.01(+0.10%) |
Jun 13, 2023 | 10.25 | 10.37 | 10.21 | 10.22 | 1,700,119 | -0.01(-0.10%) |
Jun 12, 2023 | 9.800 | 10.27 | 9.800 | 10.23 | 1,616,838 | +0.44(+4.49%) |
Jun 09, 2023 | 9.780 | 9.830 | 9.700 | 9.790 | 1,125,782 | +0.04(+0.41%) |
Jun 08, 2023 | 9.960 | 9.990 | 9.695 | 9.750 | 2,387,470 | -0.18(-1.81%) |
Jun 07, 2023 | 9.850 | 10.03 | 9.850 | 9.930 | 1,263,822 | +0.17(+1.74%) |
Jun 06, 2023 | 9.570 | 9.850 | 9.510 | 9.760 | 2,065,234 | +0.11(+1.14%) |
Jun 05, 2023 | 9.980 | 9.980 | 9.510 | 9.650 | 1,687,091 | -0.34(-3.40%) |
Jun 02, 2023 | 9.910 | 10.04 | 9.830 | 9.990 | 1,446,457 | +0.18(+1.83%) |