Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.513 | 9.692 | 9.513 | 9.533 | 6,585,819 | +0.05(+0.51%) |
Sep 28, 2023 | 9.310 | 9.513 | 9.301 | 9.484 | 8,318,020 | +0.21(+2.29%) |
Sep 27, 2023 | 9.397 | 9.494 | 9.146 | 9.272 | 8,912,718 | -0.13(-1.34%) |
Sep 26, 2023 | 9.330 | 9.453 | 9.330 | 9.397 | 6,085,885 | +0.00(+0.00%) |
Sep 25, 2023 | 9.301 | 9.407 | 9.349 | 9.397 | 5,787,319 | +0.08(+0.83%) |
Sep 22, 2023 | 9.368 | 9.407 | 9.248 | 9.320 | 6,361,606 | -0.05(-0.52%) |
Sep 21, 2023 | 9.513 | 9.533 | 9.359 | 9.368 | 6,825,831 | -0.18(-1.92%) |
Sep 20, 2023 | 9.620 | 9.755 | 9.538 | 9.552 | 11,554,643 | -0.01(-0.10%) |
Sep 19, 2023 | 9.504 | 9.600 | 9.486 | 9.562 | 10,570,543 | +0.07(+0.71%) |
Sep 18, 2023 | 9.465 | 9.552 | 9.359 | 9.494 | 12,303,730 | +0.05(+0.51%) |
Sep 15, 2023 | 9.436 | 9.538 | 9.378 | 9.446 | 18,362,936 | -0.06(-0.61%) |
Sep 14, 2023 | 9.542 | 9.576 | 9.446 | 9.504 | 9,859,858 | +0.08(+0.82%) |
Sep 13, 2023 | 9.610 | 9.625 | 9.407 | 9.426 | 9,181,748 | -0.12(-1.22%) |
Sep 12, 2023 | 9.707 | 9.789 | 9.455 | 9.542 | 15,764,039 | -0.14(-1.40%) |
Sep 11, 2023 | 9.813 | 9.881 | 9.625 | 9.678 | 7,032,956 | -0.10(-0.99%) |
Sep 08, 2023 | 9.668 | 9.871 | 9.610 | 9.774 | 7,611,906 | +0.11(+1.10%) |
Sep 07, 2023 | 9.794 | 9.842 | 9.639 | 9.668 | 11,925,841 | -0.12(-1.19%) |
Sep 06, 2023 | 10.21 | 10.23 | 9.649 | 9.784 | 16,025,579 | -0.48(-4.71%) |
Sep 05, 2023 | 10.43 | 10.52 | 10.26 | 10.27 | 7,450,446 | -0.16(-1.58%) |
Sep 01, 2023 | 10.48 | 10.55 | 10.39 | 10.43 | 5,763,950 | +0.04(+0.37%) |
Aug 31, 2023 | 10.61 | 10.63 | 10.38 | 10.39 | 7,379,864 | -0.24(-2.27%) |
Aug 30, 2023 | 10.65 | 10.69 | 10.58 | 10.63 | 5,145,622 | +0.00(+0.00%) |
Aug 29, 2023 | 10.68 | 10.75 | 10.57 | 10.63 | 4,195,131 | +0.04(+0.36%) |
Aug 28, 2023 | 10.63 | 10.76 | 10.58 | 10.60 | 4,212,160 | -0.01(-0.09%) |
Aug 25, 2023 | 10.61 | 10.67 | 10.49 | 10.61 | 5,380,590 | +0.02(+0.18%) |
Aug 24, 2023 | 10.56 | 10.77 | 10.53 | 10.59 | 6,246,778 | -0.05(-0.45%) |
Aug 23, 2023 | 10.66 | 10.68 | 10.57 | 10.63 | 6,068,114 | -0.04(-0.36%) |
Aug 22, 2023 | 10.74 | 10.79 | 10.65 | 10.67 | 6,200,699 | -0.09(-0.80%) |
Aug 21, 2023 | 10.78 | 10.88 | 10.69 | 10.76 | 6,267,713 | -0.01(-0.09%) |
Aug 18, 2023 | 10.71 | 10.92 | 10.68 | 10.77 | 7,881,613 | -0.08(-0.71%) |
Aug 17, 2023 | 10.74 | 10.89 | 10.73 | 10.85 | 8,355,232 | +0.13(+1.25%) |
Aug 16, 2023 | 10.57 | 10.72 | 10.56 | 10.71 | 8,847,810 | +0.04(+0.36%) |
Aug 15, 2023 | 10.63 | 10.70 | 10.57 | 10.67 | 6,718,177 | -0.03(-0.27%) |
Aug 14, 2023 | 10.82 | 10.82 | 10.69 | 10.70 | 5,666,559 | -0.15(-1.41%) |
Aug 11, 2023 | 10.64 | 10.91 | 10.60 | 10.86 | 8,225,813 | +0.18(+1.70%) |
Aug 10, 2023 | 10.84 | 10.93 | 10.64 | 10.67 | 6,107,627 | -0.10(-0.89%) |
Aug 09, 2023 | 10.66 | 10.98 | 10.64 | 10.77 | 10,682,413 | +0.11(+0.99%) |
Aug 08, 2023 | 10.49 | 10.69 | 10.30 | 10.66 | 10,290,803 | +0.14(+1.36%) |
Aug 07, 2023 | 10.38 | 10.98 | 10.38 | 10.52 | 23,277,290 | +0.39(+3.87%) |
Aug 04, 2023 | 10.00 | 10.17 | 9.937 | 10.13 | 13,329,014 | +0.13(+1.34%) |
Aug 03, 2023 | 9.975 | 10.02 | 9.846 | 9.995 | 7,159,970 | +0.02(+0.19%) |
Aug 02, 2023 | 9.727 | 10.02 | 9.692 | 9.975 | 8,743,690 | +0.20(+2.05%) |
Aug 01, 2023 | 10.05 | 10.08 | 9.708 | 9.775 | 12,390,203 | -0.30(-2.94%) |
Jul 31, 2023 | 9.985 | 10.09 | 9.918 | 10.07 | 21,957,224 | +0.12(+1.25%) |
Jul 28, 2023 | 9.995 | 9.995 | 9.870 | 9.947 | 8,370,517 | +0.07(+0.68%) |
Jul 27, 2023 | 9.995 | 10.05 | 9.832 | 9.880 | 6,671,491 | -0.14(-1.43%) |
Jul 26, 2023 | 9.975 | 10.11 | 9.918 | 10.02 | 7,091,338 | +0.07(+0.67%) |
Jul 25, 2023 | 10.09 | 10.13 | 9.899 | 9.956 | 8,218,127 | -0.20(-1.98%) |
Jul 24, 2023 | 10.00 | 10.26 | 9.995 | 10.16 | 6,996,026 | +0.13(+1.34%) |
Jul 21, 2023 | 10.03 | 10.09 | 9.937 | 10.02 | 5,098,180 | +0.01(+0.09%) |
Jul 20, 2023 | 10.10 | 10.17 | 9.975 | 10.01 | 7,160,348 | +0.04(+0.38%) |
Jul 19, 2023 | 9.832 | 10.06 | 9.803 | 9.975 | 8,587,435 | +0.24(+2.46%) |
Jul 18, 2023 | 9.583 | 9.861 | 9.526 | 9.736 | 8,607,794 | +0.16(+1.70%) |
Jul 17, 2023 | 9.660 | 9.660 | 9.480 | 9.574 | 6,253,854 | -0.14(-1.48%) |
Jul 14, 2023 | 9.746 | 9.775 | 9.669 | 9.717 | 5,913,183 | -0.12(-1.26%) |
Jul 13, 2023 | 9.803 | 9.880 | 9.779 | 9.842 | 6,324,871 | +0.05(+0.49%) |
Jul 12, 2023 | 9.899 | 9.995 | 9.755 | 9.794 | 6,297,196 | -0.01(-0.10%) |
Jul 11, 2023 | 9.564 | 9.861 | 9.550 | 9.803 | 16,063,579 | +0.31(+3.22%) |
Jul 10, 2023 | 9.440 | 9.507 | 9.373 | 9.497 | 10,053,107 | +0.07(+0.71%) |
Jul 07, 2023 | 9.392 | 9.555 | 9.392 | 9.430 | 11,200,072 | +0.02(+0.20%) |
Jul 06, 2023 | 9.392 | 9.469 | 9.296 | 9.411 | 6,998,130 | -0.07(-0.71%) |
Jul 05, 2023 | 9.392 | 9.526 | 9.287 | 9.478 | 7,155,485 | +0.02(+0.20%) |