Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.17 | 10.30 | 10.10 | 10.26 | 197,089 | +0.18(+1.81%) |
Sep 28, 2023 | 10.05 | 10.25 | 10.05 | 10.07 | 129,381 | +0.05(+0.48%) |
Sep 27, 2023 | 10.05 | 10.12 | 9.882 | 10.03 | 181,982 | +0.08(+0.77%) |
Sep 26, 2023 | 9.959 | 10.09 | 9.863 | 9.949 | 164,505 | -0.10(-0.96%) |
Sep 25, 2023 | 9.873 | 10.05 | 9.949 | 10.05 | 111,403 | +0.15(+1.55%) |
Sep 22, 2023 | 9.988 | 9.988 | 9.815 | 9.892 | 109,158 | -0.05(-0.48%) |
Sep 21, 2023 | 10.01 | 10.20 | 9.906 | 9.940 | 123,840 | -0.15(-1.52%) |
Sep 20, 2023 | 10.22 | 10.31 | 10.08 | 10.09 | 153,935 | -0.10(-0.94%) |
Sep 19, 2023 | 10.14 | 10.31 | 10.14 | 10.19 | 134,962 | +0.05(+0.47%) |
Sep 18, 2023 | 10.45 | 10.45 | 10.11 | 10.14 | 152,785 | -0.27(-2.58%) |
Sep 15, 2023 | 10.61 | 10.74 | 10.26 | 10.41 | 740,837 | -0.30(-2.78%) |
Sep 14, 2023 | 10.43 | 10.72 | 10.41 | 10.71 | 165,803 | +0.43(+4.21%) |
Sep 13, 2023 | 10.54 | 10.59 | 10.27 | 10.28 | 160,985 | -0.22(-2.10%) |
Sep 12, 2023 | 10.25 | 10.60 | 10.21 | 10.50 | 180,065 | +0.27(+2.63%) |
Sep 11, 2023 | 10.50 | 10.53 | 10.19 | 10.23 | 151,689 | -0.22(-2.11%) |
Sep 08, 2023 | 10.49 | 10.60 | 10.26 | 10.45 | 168,635 | +0.11(+1.02%) |
Sep 07, 2023 | 10.32 | 10.42 | 10.13 | 10.34 | 372,169 | -0.01(-0.09%) |
Sep 06, 2023 | 10.73 | 10.80 | 10.34 | 10.35 | 129,881 | -0.36(-3.40%) |
Sep 05, 2023 | 10.98 | 11.00 | 10.72 | 10.72 | 106,810 | -0.28(-2.53%) |
Sep 01, 2023 | 10.83 | 11.09 | 10.83 | 11.00 | 103,242 | +0.25(+2.32%) |
Aug 31, 2023 | 10.88 | 10.94 | 10.73 | 10.75 | 130,679 | -0.09(-0.80%) |
Aug 30, 2023 | 10.85 | 10.92 | 10.71 | 10.83 | 85,397 | -0.01(-0.09%) |
Aug 29, 2023 | 10.65 | 11.01 | 10.54 | 10.84 | 116,977 | +0.20(+1.89%) |
Aug 28, 2023 | 10.46 | 10.73 | 10.46 | 10.64 | 129,450 | +0.22(+2.12%) |
Aug 25, 2023 | 10.70 | 10.98 | 10.37 | 10.42 | 101,501 | -0.20(-1.90%) |
Aug 24, 2023 | 10.54 | 10.78 | 10.54 | 10.62 | 127,639 | +0.11(+1.01%) |
Aug 23, 2023 | 10.49 | 10.63 | 10.45 | 10.52 | 167,037 | +0.02(+0.18%) |
Aug 22, 2023 | 10.87 | 10.93 | 10.47 | 10.50 | 132,947 | -0.35(-3.19%) |
Aug 21, 2023 | 10.93 | 10.99 | 10.70 | 10.84 | 132,623 | -0.08(-0.70%) |
Aug 18, 2023 | 10.83 | 11.07 | 10.83 | 10.92 | 124,503 | -0.05(-0.44%) |
Aug 17, 2023 | 11.03 | 11.12 | 10.95 | 10.97 | 270,300 | +0.01(+0.09%) |
Aug 16, 2023 | 11.10 | 11.24 | 10.95 | 10.96 | 118,935 | -0.18(-1.64%) |
Aug 15, 2023 | 11.39 | 11.43 | 11.11 | 11.14 | 141,986 | -0.43(-3.73%) |
Aug 14, 2023 | 11.67 | 11.73 | 11.53 | 11.57 | 124,632 | -0.28(-2.35%) |
Aug 11, 2023 | 11.78 | 11.93 | 11.78 | 11.85 | 101,387 | -0.02(-0.16%) |
Aug 10, 2023 | 11.99 | 12.09 | 11.76 | 11.87 | 103,285 | -0.11(-0.88%) |
Aug 09, 2023 | 12.06 | 12.16 | 11.81 | 11.98 | 182,710 | -0.08(-0.64%) |
Aug 08, 2023 | 11.89 | 12.09 | 11.58 | 12.05 | 172,075 | -0.12(-1.03%) |
Aug 07, 2023 | 12.08 | 12.19 | 11.99 | 12.18 | 97,126 | +0.18(+1.52%) |
Aug 04, 2023 | 11.96 | 12.11 | 11.93 | 11.99 | 121,176 | +0.02(+0.16%) |
Aug 03, 2023 | 11.81 | 12.14 | 11.73 | 11.98 | 135,057 | +0.16(+1.38%) |
Aug 02, 2023 | 11.53 | 11.84 | 11.52 | 11.81 | 192,055 | +0.16(+1.40%) |
Aug 01, 2023 | 11.82 | 11.84 | 11.53 | 11.65 | 184,915 | -0.25(-2.10%) |
Jul 31, 2023 | 12.11 | 12.38 | 11.85 | 11.90 | 171,681 | -0.20(-1.67%) |
Jul 28, 2023 | 12.03 | 12.27 | 11.95 | 12.10 | 156,635 | +0.11(+0.88%) |
Jul 27, 2023 | 11.95 | 12.48 | 11.87 | 11.99 | 269,894 | +0.27(+2.29%) |
Jul 26, 2023 | 11.43 | 11.79 | 11.28 | 11.73 | 236,526 | +0.56(+4.99%) |
Jul 25, 2023 | 11.36 | 11.49 | 11.16 | 11.17 | 199,540 | -0.16(-1.44%) |
Jul 24, 2023 | 10.95 | 11.43 | 10.90 | 11.33 | 242,597 | +0.40(+3.69%) |
Jul 21, 2023 | 11.23 | 11.37 | 10.91 | 10.93 | 242,654 | -0.18(-1.64%) |
Jul 20, 2023 | 11.16 | 11.24 | 10.92 | 11.11 | 289,208 | -0.08(-0.69%) |
Jul 19, 2023 | 10.76 | 11.22 | 10.70 | 11.19 | 232,696 | +0.45(+4.20%) |
Jul 18, 2023 | 10.24 | 10.76 | 10.24 | 10.74 | 216,368 | +0.54(+5.27%) |
Jul 17, 2023 | 9.997 | 10.29 | 9.901 | 10.20 | 170,213 | +0.15(+1.53%) |
Jul 14, 2023 | 10.34 | 10.34 | 9.844 | 10.05 | 143,291 | -0.16(-1.60%) |
Jul 13, 2023 | 10.32 | 10.42 | 10.13 | 10.21 | 341,333 | -0.07(-0.65%) |
Jul 12, 2023 | 10.19 | 10.40 | 10.16 | 10.28 | 209,546 | +0.25(+2.49%) |
Jul 11, 2023 | 9.911 | 10.05 | 9.815 | 10.03 | 190,642 | +0.14(+1.46%) |
Jul 10, 2023 | 9.825 | 10.15 | 9.786 | 9.882 | 163,286 | +0.05(+0.49%) |
Jul 07, 2023 | 9.575 | 9.959 | 9.565 | 9.834 | 394,495 | +0.33(+3.43%) |
Jul 06, 2023 | 9.517 | 9.873 | 9.210 | 9.508 | 300,703 | -0.50(-4.99%) |
Jul 05, 2023 | 10.11 | 10.16 | 9.969 | 10.01 | 244,381 | -0.15(-1.49%) |