Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.79 | 10.80 | 10.63 | 10.64 | 26,474 | -0.05(-0.45%) |
Sep 28, 2023 | 10.68 | 10.84 | 10.65 | 10.69 | 24,652 | +0.09(+0.81%) |
Sep 27, 2023 | 10.81 | 10.94 | 10.59 | 10.61 | 49,820 | -0.23(-2.12%) |
Sep 26, 2023 | 11.07 | 11.08 | 10.81 | 10.83 | 25,727 | -0.12(-1.13%) |
Sep 25, 2023 | 10.83 | 11.03 | 10.93 | 10.96 | 18,431 | +0.07(+0.61%) |
Sep 22, 2023 | 11.04 | 11.04 | 10.81 | 10.89 | 17,375 | -0.06(-0.52%) |
Sep 21, 2023 | 10.85 | 10.98 | 10.81 | 10.95 | 28,192 | +0.06(+0.53%) |
Sep 20, 2023 | 11.08 | 11.10 | 10.87 | 10.89 | 17,761 | -0.05(-0.44%) |
Sep 19, 2023 | 11.04 | 11.08 | 10.92 | 10.94 | 37,719 | -0.12(-1.12%) |
Sep 18, 2023 | 11.43 | 11.43 | 11.03 | 11.06 | 28,709 | -0.35(-3.10%) |
Sep 15, 2023 | 11.44 | 11.56 | 11.37 | 11.42 | 89,569 | -0.05(-0.42%) |
Sep 14, 2023 | 11.26 | 11.48 | 11.26 | 11.47 | 47,259 | +0.25(+2.22%) |
Sep 13, 2023 | 11.33 | 11.33 | 11.14 | 11.22 | 26,612 | -0.15(-1.34%) |
Sep 12, 2023 | 11.19 | 11.47 | 11.19 | 11.37 | 20,512 | +0.13(+1.19%) |
Sep 11, 2023 | 11.41 | 11.41 | 11.18 | 11.24 | 33,236 | -0.06(-0.51%) |
Sep 08, 2023 | 11.30 | 11.37 | 11.13 | 11.29 | 16,091 | +0.03(+0.25%) |
Sep 07, 2023 | 11.17 | 11.42 | 11.05 | 11.26 | 140,487 | +0.10(+0.86%) |
Sep 06, 2023 | 11.33 | 11.33 | 11.04 | 11.17 | 65,851 | -0.14(-1.27%) |
Sep 05, 2023 | 11.32 | 11.45 | 11.19 | 11.31 | 45,179 | -0.02(-0.17%) |
Sep 01, 2023 | 10.89 | 11.34 | 10.89 | 11.33 | 41,990 | +0.46(+4.22%) |
Aug 31, 2023 | 11.13 | 11.19 | 10.83 | 10.87 | 39,611 | -0.24(-2.15%) |
Aug 30, 2023 | 11.13 | 11.19 | 10.98 | 11.11 | 62,174 | +0.17(+1.57%) |
Aug 29, 2023 | 10.80 | 10.97 | 10.77 | 10.94 | 38,639 | +0.14(+1.33%) |
Aug 28, 2023 | 10.71 | 10.94 | 10.71 | 10.80 | 38,146 | +0.09(+0.80%) |
Aug 25, 2023 | 10.87 | 10.88 | 10.62 | 10.71 | 21,752 | -0.14(-1.32%) |
Aug 24, 2023 | 10.88 | 11.12 | 10.68 | 10.85 | 28,281 | -0.07(-0.61%) |
Aug 23, 2023 | 10.62 | 10.92 | 10.62 | 10.92 | 47,205 | +0.32(+2.97%) |
Aug 22, 2023 | 10.95 | 10.95 | 10.55 | 10.61 | 51,478 | -0.25(-2.29%) |
Aug 21, 2023 | 11.13 | 11.13 | 10.77 | 10.85 | 42,838 | -0.18(-1.64%) |
Aug 18, 2023 | 11.07 | 11.19 | 11.00 | 11.04 | 113,507 | -0.10(-0.86%) |
Aug 17, 2023 | 10.99 | 11.26 | 10.90 | 11.13 | 78,027 | +0.27(+2.46%) |
Aug 16, 2023 | 11.07 | 11.15 | 10.84 | 10.86 | 49,842 | -0.15(-1.39%) |
Aug 15, 2023 | 11.25 | 11.25 | 10.99 | 11.02 | 37,520 | -0.34(-3.03%) |
Aug 14, 2023 | 11.70 | 11.70 | 11.32 | 11.36 | 33,723 | -0.35(-3.02%) |
Aug 11, 2023 | 11.73 | 11.80 | 11.65 | 11.71 | 28,406 | -0.04(-0.33%) |
Aug 10, 2023 | 11.80 | 11.85 | 11.70 | 11.75 | 46,112 | +0.02(+0.16%) |
Aug 09, 2023 | 11.76 | 12.00 | 11.66 | 11.73 | 64,849 | -0.21(-1.76%) |
Aug 08, 2023 | 11.87 | 11.99 | 11.67 | 11.94 | 29,749 | -0.12(-1.03%) |
Aug 07, 2023 | 11.89 | 12.14 | 11.88 | 12.07 | 36,300 | +0.21(+1.77%) |
Aug 04, 2023 | 12.04 | 12.18 | 11.84 | 11.86 | 42,314 | -0.18(-1.51%) |
Aug 03, 2023 | 11.91 | 12.13 | 11.91 | 12.04 | 35,553 | +0.00(+0.00%) |
Aug 02, 2023 | 11.91 | 12.09 | 11.91 | 12.04 | 56,330 | -0.02(-0.16%) |
Aug 01, 2023 | 12.10 | 12.10 | 11.89 | 12.06 | 39,495 | -0.07(-0.54%) |
Jul 31, 2023 | 12.09 | 12.27 | 12.06 | 12.12 | 45,085 | -0.01(-0.08%) |
Jul 28, 2023 | 12.12 | 12.30 | 12.09 | 12.13 | 37,487 | +0.06(+0.47%) |
Jul 27, 2023 | 12.29 | 12.30 | 12.01 | 12.08 | 54,774 | -0.09(-0.77%) |
Jul 26, 2023 | 12.00 | 12.35 | 11.93 | 12.17 | 76,750 | +0.31(+2.62%) |
Jul 25, 2023 | 11.97 | 12.15 | 11.76 | 11.86 | 26,922 | -0.11(-0.95%) |
Jul 24, 2023 | 11.57 | 12.02 | 11.57 | 11.97 | 57,017 | +0.43(+3.76%) |
Jul 21, 2023 | 11.83 | 11.83 | 11.50 | 11.54 | 79,261 | -0.21(-1.77%) |
Jul 20, 2023 | 11.98 | 12.08 | 10.91 | 11.75 | 177,856 | -0.28(-2.35%) |
Jul 19, 2023 | 11.86 | 12.04 | 11.81 | 12.03 | 84,328 | +0.40(+3.41%) |
Jul 18, 2023 | 11.21 | 11.66 | 10.99 | 11.63 | 142,678 | +0.42(+3.70%) |
Jul 17, 2023 | 11.11 | 11.32 | 10.90 | 11.22 | 48,697 | +0.09(+0.85%) |
Jul 14, 2023 | 11.26 | 11.26 | 10.97 | 11.12 | 52,185 | -0.09(-0.84%) |
Jul 13, 2023 | 11.19 | 11.28 | 10.86 | 11.22 | 48,479 | +0.09(+0.85%) |
Jul 12, 2023 | 11.22 | 11.43 | 10.79 | 11.12 | 53,203 | +0.09(+0.86%) |
Jul 11, 2023 | 10.98 | 11.09 | 10.83 | 11.03 | 50,710 | +0.08(+0.78%) |
Jul 10, 2023 | 11.08 | 11.29 | 10.89 | 10.94 | 34,931 | -0.14(-1.28%) |
Jul 07, 2023 | 10.87 | 11.21 | 10.77 | 11.09 | 125,430 | +0.22(+2.00%) |
Jul 06, 2023 | 10.86 | 11.00 | 10.77 | 10.87 | 61,868 | -0.27(-2.46%) |
Jul 05, 2023 | 11.19 | 11.27 | 11.08 | 11.14 | 39,646 | -0.02(-0.17%) |