Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.51 | 10.72 | 10.50 | 10.59 | 2,497,549 | +0.15(+1.41%) |
Sep 28, 2023 | 10.30 | 10.49 | 10.29 | 10.44 | 2,316,716 | +0.19(+1.82%) |
Sep 27, 2023 | 10.40 | 10.42 | 10.21 | 10.26 | 1,723,563 | -0.10(-0.95%) |
Sep 26, 2023 | 10.39 | 10.55 | 10.34 | 10.36 | 1,805,505 | -0.16(-1.49%) |
Sep 25, 2023 | 10.30 | 10.52 | 10.39 | 10.51 | 2,016,405 | +0.14(+1.32%) |
Sep 22, 2023 | 10.48 | 10.56 | 10.35 | 10.38 | 1,988,526 | -0.11(-1.03%) |
Sep 21, 2023 | 10.69 | 10.73 | 10.44 | 10.48 | 2,483,072 | -0.24(-2.20%) |
Sep 20, 2023 | 10.96 | 11.03 | 10.71 | 10.72 | 2,552,887 | -0.14(-1.27%) |
Sep 19, 2023 | 10.92 | 10.99 | 10.79 | 10.86 | 1,560,219 | -0.04(-0.36%) |
Sep 18, 2023 | 11.09 | 11.09 | 10.88 | 10.90 | 1,602,649 | -0.18(-1.59%) |
Sep 15, 2023 | 10.97 | 11.11 | 10.93 | 11.07 | 6,127,402 | -0.01(-0.09%) |
Sep 14, 2023 | 11.14 | 11.20 | 11.04 | 11.08 | 2,028,225 | +0.07(+0.62%) |
Sep 13, 2023 | 11.12 | 11.13 | 10.88 | 11.01 | 1,777,928 | -0.04(-0.35%) |
Sep 12, 2023 | 10.95 | 11.10 | 10.87 | 11.05 | 2,259,176 | +0.17(+1.53%) |
Sep 11, 2023 | 11.02 | 11.09 | 10.89 | 10.89 | 1,619,772 | -0.07(-0.63%) |
Sep 08, 2023 | 10.93 | 11.00 | 10.76 | 10.95 | 1,507,942 | +0.09(+0.81%) |
Sep 07, 2023 | 11.10 | 11.16 | 10.83 | 10.87 | 3,316,024 | -0.25(-2.21%) |
Sep 06, 2023 | 11.24 | 11.32 | 11.06 | 11.11 | 2,099,754 | -0.17(-1.48%) |
Sep 05, 2023 | 11.50 | 11.50 | 11.28 | 11.28 | 1,868,606 | -0.27(-2.38%) |
Sep 01, 2023 | 11.37 | 11.60 | 11.37 | 11.55 | 1,763,444 | +0.26(+2.26%) |
Aug 31, 2023 | 11.26 | 11.38 | 11.24 | 11.30 | 1,325,503 | +0.02(+0.17%) |
Aug 30, 2023 | 11.35 | 11.40 | 11.27 | 11.28 | 1,109,905 | -0.14(-1.19%) |
Aug 29, 2023 | 11.31 | 11.46 | 11.22 | 11.41 | 1,128,358 | +0.14(+1.21%) |
Aug 28, 2023 | 11.20 | 11.35 | 11.19 | 11.28 | 2,212,561 | +0.17(+1.49%) |
Aug 25, 2023 | 11.22 | 11.32 | 11.01 | 11.11 | 1,195,190 | -0.10(-0.87%) |
Aug 24, 2023 | 11.12 | 11.35 | 11.12 | 11.21 | 1,054,012 | +0.02(+0.17%) |
Aug 23, 2023 | 11.06 | 11.22 | 11.00 | 11.19 | 1,622,497 | +0.12(+1.05%) |
Aug 22, 2023 | 11.35 | 11.45 | 11.07 | 11.07 | 2,031,726 | -0.27(-2.40%) |
Aug 21, 2023 | 11.46 | 11.50 | 11.24 | 11.35 | 1,437,030 | -0.08(-0.68%) |
Aug 18, 2023 | 11.28 | 11.52 | 11.28 | 11.42 | 4,186,515 | +0.07(+0.60%) |
Aug 17, 2023 | 11.43 | 11.46 | 11.30 | 11.36 | 1,143,074 | +0.01(+0.09%) |
Aug 16, 2023 | 11.42 | 11.51 | 11.33 | 11.35 | 1,658,848 | -0.11(-0.93%) |
Aug 15, 2023 | 11.61 | 11.73 | 11.43 | 11.45 | 2,152,492 | -0.33(-2.80%) |
Aug 14, 2023 | 11.79 | 11.84 | 11.67 | 11.78 | 1,331,584 | -0.15(-1.22%) |
Aug 11, 2023 | 11.81 | 11.95 | 11.81 | 11.93 | 1,638,142 | +0.02(+0.16%) |
Aug 10, 2023 | 12.06 | 12.14 | 11.83 | 11.91 | 2,207,162 | -0.11(-0.89%) |
Aug 09, 2023 | 12.11 | 12.16 | 11.98 | 12.02 | 1,769,056 | -0.20(-1.67%) |
Aug 08, 2023 | 12.21 | 12.23 | 11.93 | 12.22 | 2,401,994 | -0.27(-2.18%) |
Aug 07, 2023 | 12.45 | 12.57 | 12.43 | 12.49 | 1,917,552 | +0.00(+0.00%) |
Aug 04, 2023 | 12.42 | 12.61 | 12.38 | 12.49 | 1,513,652 | +0.06(+0.47%) |
Aug 03, 2023 | 12.30 | 12.50 | 12.22 | 12.43 | 1,486,968 | +0.12(+0.95%) |
Aug 02, 2023 | 12.24 | 12.38 | 12.17 | 12.32 | 2,050,627 | -0.05(-0.39%) |
Aug 01, 2023 | 12.42 | 12.43 | 12.13 | 12.37 | 2,619,707 | -0.06(-0.47%) |
Jul 31, 2023 | 12.41 | 12.49 | 12.33 | 12.42 | 1,915,414 | +0.00(+0.00%) |
Jul 28, 2023 | 12.43 | 12.51 | 12.28 | 12.42 | 2,002,007 | +0.17(+1.35%) |
Jul 27, 2023 | 12.62 | 12.63 | 12.22 | 12.26 | 2,414,426 | -0.28(-2.25%) |
Jul 26, 2023 | 12.37 | 12.69 | 12.33 | 12.54 | 3,001,827 | +0.35(+2.87%) |
Jul 25, 2023 | 12.23 | 12.41 | 12.14 | 12.19 | 2,605,679 | -0.01(-0.08%) |
Jul 24, 2023 | 12.09 | 12.33 | 12.01 | 12.20 | 3,602,142 | +0.06(+0.48%) |
Jul 21, 2023 | 12.38 | 12.42 | 12.06 | 12.14 | 3,469,974 | -0.05(-0.40%) |
Jul 20, 2023 | 12.40 | 12.40 | 11.93 | 12.19 | 3,284,562 | -0.14(-1.10%) |
Jul 19, 2023 | 12.08 | 12.35 | 11.95 | 12.33 | 3,290,558 | +0.28(+2.34%) |
Jul 18, 2023 | 11.74 | 12.08 | 11.72 | 12.05 | 2,288,881 | +0.31(+2.65%) |
Jul 17, 2023 | 11.55 | 11.82 | 11.52 | 11.74 | 1,224,384 | +0.17(+1.43%) |
Jul 14, 2023 | 11.97 | 11.97 | 11.51 | 11.57 | 1,998,972 | -0.32(-2.70%) |
Jul 13, 2023 | 11.69 | 11.91 | 11.63 | 11.89 | 2,111,161 | +0.23(+2.00%) |
Jul 12, 2023 | 11.67 | 11.79 | 11.60 | 11.66 | 1,515,260 | +0.13(+1.10%) |
Jul 11, 2023 | 11.52 | 11.57 | 11.39 | 11.53 | 1,766,363 | +0.07(+0.59%) |
Jul 10, 2023 | 11.32 | 11.57 | 11.29 | 11.46 | 1,684,208 | +0.09(+0.77%) |
Jul 07, 2023 | 11.07 | 11.47 | 11.06 | 11.38 | 3,573,654 | +0.34(+3.08%) |
Jul 06, 2023 | 11.01 | 11.05 | 10.85 | 11.04 | 2,165,792 | -0.17(-1.47%) |
Jul 05, 2023 | 11.25 | 11.32 | 11.09 | 11.20 | 1,369,677 | -0.11(-0.94%) |