Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.24 | 10.34 | 10.16 | 10.20 | 5,398,325 | -0.02(-0.20%) |
Sep 28, 2023 | 10.03 | 10.25 | 10.01 | 10.22 | 6,715,262 | +0.21(+2.10%) |
Sep 27, 2023 | 10.20 | 10.23 | 9.850 | 10.01 | 9,179,846 | -0.21(-2.05%) |
Sep 26, 2023 | 10.19 | 10.40 | 10.19 | 10.22 | 7,641,387 | -0.03(-0.29%) |
Sep 25, 2023 | 10.30 | 10.27 | 10.18 | 10.25 | 6,711,584 | -0.10(-0.97%) |
Sep 22, 2023 | 10.37 | 10.54 | 10.32 | 10.35 | 7,139,258 | +0.01(+0.10%) |
Sep 21, 2023 | 10.61 | 10.63 | 10.32 | 10.34 | 7,731,426 | -0.36(-3.36%) |
Sep 20, 2023 | 10.38 | 10.72 | 10.38 | 10.70 | 8,793,669 | +0.41(+3.98%) |
Sep 19, 2023 | 10.54 | 10.56 | 10.26 | 10.29 | 7,997,295 | -0.25(-2.37%) |
Sep 18, 2023 | 10.54 | 10.66 | 10.52 | 10.54 | 10,613,565 | -0.05(-0.47%) |
Sep 15, 2023 | 10.54 | 10.66 | 10.53 | 10.59 | 8,816,823 | +0.03(+0.28%) |
Sep 14, 2023 | 10.32 | 10.59 | 10.30 | 10.56 | 12,047,162 | +0.23(+2.23%) |
Sep 13, 2023 | 10.05 | 10.36 | 10.02 | 10.33 | 12,482,872 | +0.30(+2.99%) |
Sep 12, 2023 | 10.05 | 10.14 | 9.980 | 10.03 | 12,096,893 | -0.01(-0.10%) |
Sep 11, 2023 | 9.740 | 10.05 | 9.730 | 10.04 | 13,436,505 | +0.42(+4.37%) |
Sep 08, 2023 | 9.410 | 9.660 | 9.390 | 9.620 | 6,553,673 | +0.27(+2.89%) |
Sep 07, 2023 | 9.380 | 9.390 | 9.260 | 9.350 | 6,590,769 | -0.13(-1.37%) |
Sep 06, 2023 | 9.530 | 9.540 | 9.390 | 9.480 | 7,669,973 | -0.08(-0.84%) |
Sep 05, 2023 | 9.780 | 9.790 | 9.540 | 9.560 | 7,783,407 | -0.28(-2.85%) |
Sep 01, 2023 | 9.850 | 9.930 | 9.790 | 9.840 | 5,819,655 | +0.08(+0.82%) |
Aug 31, 2023 | 9.610 | 9.860 | 9.615 | 9.760 | 8,005,707 | +0.07(+0.72%) |
Aug 30, 2023 | 9.700 | 9.790 | 9.680 | 9.690 | 4,020,130 | -0.06(-0.62%) |
Aug 29, 2023 | 9.640 | 9.810 | 9.620 | 9.750 | 4,267,466 | +0.08(+0.83%) |
Aug 28, 2023 | 9.570 | 9.740 | 9.570 | 9.670 | 5,401,510 | -0.03(-0.31%) |
Aug 25, 2023 | 9.720 | 9.750 | 9.510 | 9.700 | 5,052,534 | +0.03(+0.31%) |
Aug 24, 2023 | 9.700 | 9.880 | 9.650 | 9.670 | 5,750,287 | -0.07(-0.72%) |
Aug 23, 2023 | 9.730 | 9.800 | 9.700 | 9.740 | 4,756,705 | -0.01(-0.10%) |
Aug 22, 2023 | 9.700 | 9.930 | 9.665 | 9.750 | 10,391,171 | +0.14(+1.46%) |
Aug 21, 2023 | 9.630 | 9.650 | 9.550 | 9.610 | 5,314,417 | +0.05(+0.52%) |
Aug 18, 2023 | 9.370 | 9.619 | 9.370 | 9.560 | 6,951,148 | +0.05(+0.53%) |
Aug 17, 2023 | 9.370 | 9.530 | 9.220 | 9.510 | 12,476,452 | +0.09(+0.96%) |
Aug 16, 2023 | 9.480 | 9.535 | 9.410 | 9.420 | 5,224,819 | -0.11(-1.15%) |
Aug 15, 2023 | 9.490 | 9.640 | 9.440 | 9.530 | 6,091,104 | -0.02(-0.21%) |
Aug 14, 2023 | 9.695 | 9.707 | 9.490 | 9.550 | 6,760,172 | -0.23(-2.35%) |
Aug 11, 2023 | 9.620 | 9.838 | 9.574 | 9.780 | 5,534,098 | +0.13(+1.35%) |
Aug 10, 2023 | 9.740 | 9.800 | 9.540 | 9.650 | 7,701,185 | -0.03(-0.31%) |
Aug 09, 2023 | 9.790 | 9.920 | 9.660 | 9.680 | 6,531,322 | -0.10(-1.02%) |
Aug 08, 2023 | 9.520 | 9.800 | 9.500 | 9.780 | 6,899,359 | +0.15(+1.56%) |
Aug 07, 2023 | 9.760 | 9.805 | 9.575 | 9.630 | 8,996,952 | -0.13(-1.33%) |
Aug 04, 2023 | 9.570 | 9.995 | 9.470 | 9.760 | 15,876,477 | +0.19(+1.99%) |
Aug 03, 2023 | 9.130 | 9.605 | 9.090 | 9.570 | 17,646,552 | +0.32(+3.46%) |
Aug 02, 2023 | 8.750 | 9.490 | 8.740 | 9.250 | 33,122,704 | +0.96(+11.58%) |
Aug 01, 2023 | 8.300 | 8.430 | 8.210 | 8.290 | 14,340,485 | -0.11(-1.31%) |
Jul 31, 2023 | 8.450 | 8.460 | 8.310 | 8.400 | 8,429,871 | -0.16(-1.87%) |
Jul 28, 2023 | 8.450 | 8.615 | 8.430 | 8.560 | 7,457,247 | +0.14(+1.66%) |
Jul 27, 2023 | 8.500 | 8.600 | 8.380 | 8.420 | 7,461,300 | -0.10(-1.17%) |
Jul 26, 2023 | 8.470 | 8.530 | 8.400 | 8.520 | 11,367,095 | +0.12(+1.43%) |
Jul 25, 2023 | 8.500 | 8.580 | 8.380 | 8.400 | 10,601,365 | -0.24(-2.78%) |
Jul 24, 2023 | 8.500 | 8.750 | 8.482 | 8.640 | 11,463,129 | +0.13(+1.53%) |
Jul 21, 2023 | 8.470 | 8.550 | 8.400 | 8.510 | 10,668,692 | +0.04(+0.47%) |
Jul 20, 2023 | 8.590 | 8.680 | 8.420 | 8.470 | 10,758,010 | -0.09(-1.05%) |
Jul 19, 2023 | 8.230 | 8.570 | 8.211 | 8.560 | 14,677,673 | +0.43(+5.29%) |
Jul 18, 2023 | 7.970 | 8.170 | 7.950 | 8.130 | 7,020,621 | +0.11(+1.37%) |
Jul 17, 2023 | 8.120 | 8.130 | 8.020 | 8.020 | 11,828,686 | -0.19(-2.31%) |
Jul 14, 2023 | 8.230 | 8.310 | 8.170 | 8.210 | 11,256,512 | +0.11(+1.36%) |
Jul 13, 2023 | 8.170 | 8.220 | 8.071 | 8.100 | 7,190,946 | +0.03(+0.37%) |
Jul 12, 2023 | 8.230 | 8.240 | 8.030 | 8.070 | 8,119,813 | -0.06(-0.74%) |
Jul 11, 2023 | 7.920 | 8.155 | 7.920 | 8.130 | 9,794,083 | +0.23(+2.91%) |
Jul 10, 2023 | 7.940 | 7.955 | 7.800 | 7.900 | 11,440,546 | -0.06(-0.75%) |
Jul 07, 2023 | 7.830 | 8.010 | 7.810 | 7.960 | 14,520,158 | +0.13(+1.66%) |
Jul 06, 2023 | 7.520 | 7.860 | 7.460 | 7.830 | 21,816,038 | +0.34(+4.54%) |
Jul 05, 2023 | 7.510 | 7.730 | 7.420 | 7.490 | 13,585,368 | +0.01(+0.13%) |