Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.35 | 10.67 | 10.31 | 10.42 | 16,289,496 | +0.23(+2.28%) |
Sep 28, 2023 | 9.921 | 10.27 | 9.921 | 10.19 | 11,603,842 | +0.21(+2.14%) |
Sep 27, 2023 | 10.11 | 10.13 | 9.882 | 9.979 | 15,559,149 | -0.13(-1.25%) |
Sep 26, 2023 | 10.12 | 10.40 | 10.04 | 10.11 | 15,485,050 | -0.19(-1.88%) |
Sep 25, 2023 | 10.22 | 10.34 | 10.24 | 10.30 | 11,028,557 | +0.02(+0.19%) |
Sep 22, 2023 | 10.44 | 10.45 | 10.21 | 10.28 | 14,965,036 | -0.11(-1.03%) |
Sep 21, 2023 | 10.65 | 10.72 | 10.28 | 10.39 | 16,247,545 | -0.31(-2.90%) |
Sep 20, 2023 | 11.01 | 11.21 | 10.69 | 10.70 | 14,028,529 | -0.18(-1.69%) |
Sep 19, 2023 | 11.04 | 11.12 | 10.77 | 10.88 | 10,418,172 | -0.14(-1.23%) |
Sep 18, 2023 | 11.30 | 11.32 | 11.00 | 11.02 | 11,207,557 | -0.34(-2.99%) |
Sep 15, 2023 | 11.22 | 11.47 | 11.22 | 11.35 | 22,872,284 | +0.07(+0.60%) |
Sep 14, 2023 | 11.13 | 11.47 | 11.13 | 11.29 | 9,010,279 | +0.21(+1.92%) |
Sep 13, 2023 | 11.57 | 11.58 | 10.95 | 11.07 | 16,950,450 | -0.33(-2.89%) |
Sep 12, 2023 | 10.87 | 11.46 | 10.82 | 11.40 | 22,342,342 | +0.54(+5.00%) |
Sep 11, 2023 | 11.01 | 11.11 | 10.84 | 10.86 | 10,463,964 | -0.04(-0.36%) |
Sep 08, 2023 | 10.57 | 10.91 | 10.42 | 10.90 | 11,816,610 | +0.35(+3.31%) |
Sep 07, 2023 | 10.68 | 10.80 | 10.46 | 10.55 | 16,246,366 | -0.19(-1.80%) |
Sep 06, 2023 | 10.97 | 11.11 | 10.66 | 10.74 | 10,549,367 | -0.37(-3.31%) |
Sep 05, 2023 | 11.16 | 11.41 | 11.10 | 11.11 | 14,003,554 | -0.09(-0.78%) |
Sep 01, 2023 | 11.06 | 11.31 | 11.06 | 11.20 | 11,653,652 | +0.22(+2.03%) |
Aug 31, 2023 | 10.81 | 11.01 | 10.74 | 10.98 | 15,963,403 | +0.19(+1.80%) |
Aug 30, 2023 | 10.81 | 10.87 | 10.69 | 10.78 | 10,484,198 | -0.08(-0.71%) |
Aug 29, 2023 | 10.59 | 10.95 | 10.51 | 10.86 | 12,006,807 | +0.30(+2.84%) |
Aug 28, 2023 | 10.44 | 10.69 | 10.43 | 10.56 | 11,006,861 | +0.22(+2.11%) |
Aug 25, 2023 | 10.43 | 10.53 | 10.18 | 10.34 | 14,292,775 | +0.01(+0.09%) |
Aug 24, 2023 | 10.20 | 10.55 | 10.12 | 10.33 | 12,245,684 | +0.11(+1.12%) |
Aug 23, 2023 | 9.943 | 10.25 | 9.839 | 10.22 | 13,510,676 | +0.29(+2.97%) |
Aug 22, 2023 | 10.28 | 10.32 | 9.905 | 9.924 | 14,391,373 | -0.43(-4.13%) |
Aug 21, 2023 | 10.34 | 10.42 | 10.15 | 10.35 | 16,327,891 | +0.06(+0.55%) |
Aug 18, 2023 | 10.09 | 10.39 | 10.04 | 10.29 | 15,317,552 | +0.05(+0.46%) |
Aug 17, 2023 | 10.07 | 10.29 | 9.886 | 10.25 | 18,684,740 | +0.24(+2.37%) |
Aug 16, 2023 | 10.10 | 10.19 | 9.887 | 10.01 | 13,300,756 | -0.10(-1.03%) |
Aug 15, 2023 | 10.28 | 10.32 | 9.972 | 10.11 | 16,840,506 | -0.36(-3.45%) |
Aug 14, 2023 | 10.90 | 10.95 | 10.42 | 10.48 | 14,259,474 | -0.51(-4.67%) |
Aug 11, 2023 | 10.89 | 11.05 | 10.87 | 10.99 | 8,178,561 | +0.00(+0.00%) |
Aug 10, 2023 | 11.04 | 11.08 | 10.75 | 10.99 | 14,617,973 | +0.05(+0.43%) |
Aug 09, 2023 | 11.23 | 11.39 | 10.91 | 10.94 | 11,738,179 | -0.41(-3.60%) |
Aug 08, 2023 | 11.05 | 11.38 | 10.78 | 11.35 | 12,737,342 | -0.10(-0.91%) |
Aug 07, 2023 | 11.30 | 11.53 | 11.25 | 11.45 | 7,555,922 | +0.12(+1.09%) |
Aug 04, 2023 | 11.35 | 11.46 | 11.26 | 11.33 | 10,531,048 | -0.11(-1.00%) |
Aug 03, 2023 | 11.30 | 11.47 | 11.06 | 11.45 | 12,422,917 | +0.13(+1.18%) |
Aug 02, 2023 | 11.26 | 11.33 | 11.06 | 11.31 | 12,391,370 | -0.09(-0.75%) |
Aug 01, 2023 | 11.62 | 11.69 | 11.10 | 11.40 | 18,340,872 | -0.30(-2.60%) |
Jul 31, 2023 | 12.02 | 12.05 | 11.55 | 11.70 | 18,119,258 | -0.25(-2.07%) |
Jul 28, 2023 | 11.84 | 12.03 | 11.68 | 11.95 | 15,634,707 | +0.29(+2.53%) |
Jul 27, 2023 | 11.91 | 12.40 | 11.57 | 11.65 | 27,961,346 | -0.15(-1.29%) |
Jul 26, 2023 | 11.42 | 11.96 | 11.42 | 11.81 | 29,381,704 | +0.76(+6.88%) |
Jul 25, 2023 | 11.45 | 11.68 | 10.94 | 11.05 | 26,899,160 | -0.26(-2.27%) |
Jul 24, 2023 | 10.93 | 11.52 | 10.89 | 11.30 | 24,783,224 | +0.44(+4.02%) |
Jul 21, 2023 | 11.45 | 11.50 | 10.83 | 10.87 | 25,914,418 | -0.43(-3.79%) |
Jul 20, 2023 | 10.48 | 11.46 | 10.31 | 11.29 | 46,274,640 | +0.45(+4.12%) |
Jul 19, 2023 | 10.24 | 10.92 | 10.22 | 10.85 | 37,956,976 | +0.67(+6.54%) |
Jul 18, 2023 | 9.744 | 10.20 | 9.725 | 10.18 | 21,997,296 | +0.40(+4.08%) |
Jul 17, 2023 | 9.667 | 9.782 | 9.591 | 9.782 | 12,267,573 | +0.12(+1.28%) |
Jul 14, 2023 | 10.22 | 10.25 | 9.620 | 9.658 | 18,534,038 | -0.43(-4.24%) |
Jul 13, 2023 | 9.772 | 10.10 | 9.715 | 10.09 | 19,376,590 | +0.36(+3.71%) |
Jul 12, 2023 | 9.753 | 10.04 | 9.639 | 9.725 | 31,100,682 | +0.29(+3.12%) |
Jul 11, 2023 | 9.154 | 9.435 | 9.031 | 9.430 | 26,541,762 | +0.40(+4.42%) |
Jul 10, 2023 | 9.126 | 9.230 | 8.993 | 9.031 | 23,483,012 | -0.09(-0.94%) |
Jul 07, 2023 | 8.917 | 9.268 | 8.917 | 9.116 | 19,196,428 | +0.15(+1.70%) |
Jul 06, 2023 | 8.859 | 8.964 | 8.650 | 8.964 | 22,325,808 | -0.09(-0.95%) |
Jul 05, 2023 | 8.955 | 9.145 | 8.845 | 9.050 | 15,724,271 | -0.05(-0.52%) |