Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.18 | 10.23 | 10.04 | 10.07 | 1,119,186 | -0.05(-0.47%) |
Sep 28, 2023 | 10.03 | 10.15 | 10.01 | 10.12 | 746,429 | +0.13(+1.33%) |
Sep 27, 2023 | 9.865 | 10.04 | 9.865 | 9.989 | 632,505 | +0.16(+1.64%) |
Sep 26, 2023 | 9.922 | 9.979 | 9.828 | 9.828 | 762,723 | -0.15(-1.52%) |
Sep 25, 2023 | 9.970 | 10.01 | 9.927 | 9.979 | 559,101 | -0.10(-1.03%) |
Sep 22, 2023 | 10.24 | 10.31 | 10.08 | 10.08 | 751,989 | -0.14(-1.39%) |
Sep 21, 2023 | 10.13 | 10.24 | 10.07 | 10.23 | 458,944 | +0.03(+0.28%) |
Sep 20, 2023 | 10.31 | 10.34 | 10.19 | 10.20 | 495,671 | -0.09(-0.83%) |
Sep 19, 2023 | 10.25 | 10.54 | 10.25 | 10.28 | 883,476 | +0.00(+0.00%) |
Sep 18, 2023 | 10.27 | 10.37 | 10.14 | 10.28 | 728,085 | +0.04(+0.37%) |
Sep 15, 2023 | 10.21 | 10.27 | 10.04 | 10.24 | 2,534,128 | -0.01(-0.09%) |
Sep 14, 2023 | 10.20 | 10.31 | 10.18 | 10.25 | 703,022 | +0.13(+1.31%) |
Sep 13, 2023 | 10.22 | 10.22 | 10.02 | 10.12 | 842,827 | -0.05(-0.47%) |
Sep 12, 2023 | 10.04 | 10.32 | 9.875 | 10.17 | 915,959 | +0.40(+4.07%) |
Sep 11, 2023 | 9.865 | 9.865 | 9.714 | 9.771 | 690,783 | +0.03(+0.29%) |
Sep 08, 2023 | 9.856 | 9.865 | 9.638 | 9.742 | 733,451 | -0.08(-0.77%) |
Sep 07, 2023 | 9.932 | 10.04 | 9.757 | 9.818 | 675,418 | -0.11(-1.14%) |
Sep 06, 2023 | 10.11 | 10.11 | 9.809 | 9.932 | 750,036 | -0.13(-1.32%) |
Sep 05, 2023 | 10.25 | 10.25 | 9.932 | 10.06 | 1,272,017 | -0.35(-3.36%) |
Sep 01, 2023 | 10.26 | 10.56 | 10.26 | 10.41 | 710,124 | +0.27(+2.71%) |
Aug 31, 2023 | 10.35 | 10.40 | 10.10 | 10.14 | 778,625 | -0.17(-1.65%) |
Aug 30, 2023 | 10.28 | 10.38 | 10.25 | 10.31 | 591,680 | +0.07(+0.73%) |
Aug 29, 2023 | 10.20 | 10.30 | 10.12 | 10.24 | 468,742 | +0.07(+0.64%) |
Aug 28, 2023 | 10.29 | 10.43 | 10.16 | 10.17 | 587,963 | -0.13(-1.26%) |
Aug 25, 2023 | 10.17 | 10.33 | 10.01 | 10.30 | 688,505 | +0.21(+2.12%) |
Aug 24, 2023 | 9.985 | 10.14 | 9.901 | 10.09 | 1,070,741 | +0.12(+1.21%) |
Aug 23, 2023 | 9.948 | 9.985 | 9.901 | 9.966 | 521,989 | +0.09(+0.94%) |
Aug 22, 2023 | 9.901 | 9.957 | 9.846 | 9.874 | 550,638 | +0.00(+0.00%) |
Aug 21, 2023 | 9.799 | 9.892 | 9.771 | 9.874 | 686,797 | +0.07(+0.76%) |
Aug 18, 2023 | 9.669 | 9.864 | 9.669 | 9.799 | 1,255,392 | +0.12(+1.25%) |
Aug 17, 2023 | 9.808 | 9.948 | 9.669 | 9.678 | 700,851 | -0.16(-1.61%) |
Aug 16, 2023 | 9.957 | 9.994 | 9.836 | 9.836 | 841,725 | -0.07(-0.66%) |
Aug 15, 2023 | 10.18 | 10.24 | 9.836 | 9.901 | 1,009,332 | -0.32(-3.09%) |
Aug 14, 2023 | 10.33 | 10.34 | 10.09 | 10.22 | 650,927 | -0.08(-0.81%) |
Aug 11, 2023 | 10.46 | 10.50 | 10.26 | 10.30 | 775,163 | -0.16(-1.51%) |
Aug 10, 2023 | 10.31 | 10.56 | 10.21 | 10.46 | 1,028,309 | +0.11(+1.08%) |
Aug 09, 2023 | 10.54 | 10.69 | 10.33 | 10.35 | 738,476 | -0.20(-1.85%) |
Aug 08, 2023 | 10.23 | 10.61 | 10.09 | 10.54 | 990,774 | +0.22(+2.16%) |
Aug 07, 2023 | 10.78 | 10.79 | 10.24 | 10.32 | 1,418,983 | -0.46(-4.23%) |
Aug 04, 2023 | 11.42 | 11.55 | 10.72 | 10.78 | 2,030,184 | -1.39(-11.46%) |
Aug 03, 2023 | 12.25 | 12.34 | 12.13 | 12.17 | 578,845 | -0.12(-0.98%) |
Aug 02, 2023 | 12.18 | 12.37 | 12.06 | 12.29 | 598,186 | +0.01(+0.08%) |
Aug 01, 2023 | 12.19 | 12.34 | 12.15 | 12.28 | 594,290 | +0.08(+0.69%) |
Jul 31, 2023 | 12.24 | 12.38 | 12.16 | 12.20 | 649,496 | +0.04(+0.31%) |
Jul 28, 2023 | 12.04 | 12.22 | 12.01 | 12.16 | 699,352 | +0.15(+1.24%) |
Jul 27, 2023 | 12.05 | 12.05 | 11.93 | 12.01 | 459,530 | -0.01(-0.08%) |
Jul 26, 2023 | 11.86 | 12.07 | 11.82 | 12.02 | 469,531 | +0.17(+1.41%) |
Jul 25, 2023 | 11.78 | 11.90 | 11.68 | 11.85 | 475,717 | +0.01(+0.08%) |
Jul 24, 2023 | 11.97 | 12.04 | 11.79 | 11.84 | 409,040 | -0.07(-0.55%) |
Jul 21, 2023 | 12.20 | 12.20 | 11.90 | 11.91 | 639,796 | -0.23(-1.91%) |
Jul 20, 2023 | 12.10 | 12.23 | 12.10 | 12.14 | 466,311 | +0.04(+0.31%) |
Jul 19, 2023 | 12.23 | 12.29 | 12.10 | 12.10 | 602,584 | -0.16(-1.29%) |
Jul 18, 2023 | 12.29 | 12.49 | 12.25 | 12.26 | 529,040 | -0.08(-0.68%) |
Jul 17, 2023 | 12.23 | 12.35 | 12.19 | 12.35 | 516,790 | +0.09(+0.76%) |
Jul 14, 2023 | 12.25 | 12.28 | 12.10 | 12.25 | 488,511 | -0.06(-0.45%) |
Jul 13, 2023 | 12.23 | 12.36 | 12.20 | 12.31 | 495,348 | +0.06(+0.53%) |
Jul 12, 2023 | 12.30 | 12.41 | 12.23 | 12.24 | 535,668 | -0.01(-0.08%) |
Jul 11, 2023 | 11.98 | 12.29 | 11.96 | 12.25 | 495,116 | +0.33(+2.73%) |
Jul 10, 2023 | 12.06 | 12.11 | 11.86 | 11.93 | 601,160 | -0.08(-0.70%) |
Jul 07, 2023 | 11.99 | 12.17 | 11.98 | 12.01 | 915,553 | +0.03(+0.23%) |
Jul 06, 2023 | 11.82 | 12.02 | 11.74 | 11.98 | 450,450 | +0.07(+0.62%) |
Jul 05, 2023 | 11.98 | 11.98 | 11.83 | 11.91 | 665,300 | -0.12(-1.00%) |