Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.05 | 10.05 | 9.510 | 9.695 | 19,587 | -0.32(-3.24%) |
Sep 28, 2023 | 10.36 | 10.36 | 9.800 | 10.02 | 2,487 | +0.11(+1.11%) |
Sep 27, 2023 | 10.13 | 10.15 | 9.900 | 9.910 | 10,524 | -0.09(-0.90%) |
Sep 26, 2023 | 9.960 | 10.44 | 9.880 | 10.00 | 23,451 | +0.05(+0.50%) |
Sep 25, 2023 | 9.790 | 10.17 | 9.950 | 9.950 | 17,381 | +0.14(+1.43%) |
Sep 22, 2023 | 10.14 | 10.14 | 9.810 | 9.810 | 3,226 | -0.33(-3.25%) |
Sep 21, 2023 | 10.19 | 10.19 | 9.750 | 10.14 | 18,954 | -0.01(-0.10%) |
Sep 20, 2023 | 10.17 | 10.28 | 10.10 | 10.15 | 2,455 | -0.30(-2.87%) |
Sep 19, 2023 | 10.01 | 10.74 | 9.860 | 10.45 | 34,351 | +0.18(+1.75%) |
Sep 18, 2023 | 10.79 | 10.79 | 10.11 | 10.27 | 7,699 | -0.72(-6.55%) |
Sep 15, 2023 | 10.38 | 11.00 | 10.07 | 10.99 | 41,601 | +0.49(+4.67%) |
Sep 14, 2023 | 10.48 | 10.68 | 10.29 | 10.50 | 6,360 | +0.08(+0.77%) |
Sep 13, 2023 | 10.35 | 10.59 | 10.35 | 10.42 | 5,800 | +0.06(+0.58%) |
Sep 12, 2023 | 10.13 | 10.36 | 10.13 | 10.36 | 4,938 | +0.19(+1.87%) |
Sep 11, 2023 | 10.30 | 10.40 | 10.10 | 10.17 | 7,919 | -0.22(-2.10%) |
Sep 08, 2023 | 10.10 | 10.39 | 10.08 | 10.39 | 7,161 | +0.29(+2.86%) |
Sep 07, 2023 | 10.35 | 10.54 | 10.01 | 10.10 | 10,364 | -0.27(-2.60%) |
Sep 06, 2023 | 10.08 | 10.37 | 10.08 | 10.37 | 4,343 | +0.16(+1.57%) |
Sep 05, 2023 | 10.20 | 10.74 | 9.900 | 10.21 | 33,449 | +0.01(+0.10%) |
Sep 01, 2023 | 10.30 | 10.40 | 10.13 | 10.20 | 12,897 | +0.10(+0.99%) |
Aug 31, 2023 | 10.62 | 10.80 | 10.10 | 10.10 | 20,121 | -0.36(-3.44%) |
Aug 30, 2023 | 10.64 | 10.88 | 10.36 | 10.46 | 18,690 | -0.16(-1.51%) |
Aug 29, 2023 | 11.14 | 11.86 | 10.27 | 10.62 | 93,276 | -0.66(-5.85%) |
Aug 28, 2023 | 11.17 | 12.39 | 11.12 | 11.28 | 18,673 | +0.03(+0.28%) |
Aug 25, 2023 | 11.07 | 11.44 | 11.07 | 11.25 | 5,917 | -0.02(-0.19%) |
Aug 24, 2023 | 11.81 | 11.99 | 11.20 | 11.27 | 11,647 | -0.23(-2.00%) |
Aug 23, 2023 | 10.99 | 12.27 | 10.75 | 11.50 | 42,731 | +0.74(+6.88%) |
Aug 22, 2023 | 10.98 | 11.60 | 10.51 | 10.76 | 30,239 | +0.22(+2.09%) |
Aug 21, 2023 | 10.86 | 10.86 | 10.54 | 10.54 | 5,026 | -0.05(-0.47%) |
Aug 18, 2023 | 10.50 | 11.05 | 10.50 | 10.59 | 3,818 | -0.01(-0.09%) |
Aug 17, 2023 | 10.77 | 10.93 | 10.60 | 10.60 | 4,825 | -0.05(-0.47%) |
Aug 16, 2023 | 11.11 | 11.23 | 10.65 | 10.65 | 11,082 | -0.35(-3.18%) |
Aug 15, 2023 | 11.17 | 11.68 | 11.00 | 11.00 | 19,213 | -0.17(-1.52%) |
Aug 14, 2023 | 10.94 | 11.82 | 10.90 | 11.17 | 8,069 | -0.03(-0.27%) |
Aug 11, 2023 | 10.72 | 11.60 | 10.72 | 11.20 | 24,811 | +0.59(+5.56%) |
Aug 10, 2023 | 11.00 | 11.70 | 10.50 | 10.61 | 28,003 | -0.61(-5.44%) |
Aug 09, 2023 | 11.96 | 11.96 | 10.79 | 11.22 | 35,357 | -0.61(-5.16%) |
Aug 08, 2023 | 12.43 | 12.43 | 11.56 | 11.83 | 10,640 | -0.40(-3.27%) |
Aug 07, 2023 | 12.50 | 12.50 | 12.06 | 12.23 | 6,064 | -0.14(-1.13%) |
Aug 04, 2023 | 12.31 | 12.52 | 12.11 | 12.37 | 5,346 | +0.31(+2.57%) |
Aug 03, 2023 | 12.14 | 12.67 | 12.01 | 12.06 | 8,841 | -0.32(-2.58%) |
Aug 02, 2023 | 12.27 | 12.83 | 11.84 | 12.38 | 13,838 | -0.07(-0.56%) |
Aug 01, 2023 | 12.49 | 12.72 | 11.90 | 12.45 | 24,492 | +0.26(+2.13%) |
Jul 31, 2023 | 11.52 | 12.49 | 11.45 | 12.19 | 26,702 | +0.60(+5.18%) |
Jul 28, 2023 | 11.59 | 12.08 | 11.30 | 11.59 | 11,089 | -0.03(-0.26%) |
Jul 27, 2023 | 12.00 | 12.00 | 11.38 | 11.62 | 21,116 | -0.38(-3.17%) |
Jul 26, 2023 | 11.97 | 12.00 | 11.75 | 12.00 | 3,963 | -0.01(-0.08%) |
Jul 25, 2023 | 11.90 | 12.25 | 11.73 | 12.01 | 9,658 | +0.00(+0.00%) |
Jul 24, 2023 | 11.49 | 12.01 | 11.49 | 12.01 | 9,274 | -0.07(-0.58%) |
Jul 21, 2023 | 12.11 | 12.56 | 12.08 | 12.08 | 10,579 | -0.03(-0.25%) |
Jul 20, 2023 | 12.49 | 12.49 | 12.11 | 12.11 | 7,485 | -0.39(-3.12%) |
Jul 19, 2023 | 12.50 | 12.63 | 11.99 | 12.50 | 21,272 | -0.05(-0.40%) |
Jul 18, 2023 | 12.50 | 12.73 | 12.22 | 12.55 | 66,369 | +0.02(+0.16%) |
Jul 17, 2023 | 11.49 | 12.73 | 11.43 | 12.53 | 42,615 | +0.89(+7.65%) |
Jul 14, 2023 | 11.21 | 11.69 | 11.09 | 11.64 | 10,857 | +0.35(+3.10%) |
Jul 13, 2023 | 11.02 | 11.47 | 10.64 | 11.29 | 21,674 | +0.27(+2.45%) |
Jul 12, 2023 | 10.84 | 11.22 | 10.63 | 11.02 | 18,823 | +0.26(+2.44%) |
Jul 11, 2023 | 11.30 | 11.60 | 10.62 | 10.76 | 23,364 | -0.41(-3.69%) |
Jul 10, 2023 | 11.32 | 11.60 | 11.12 | 11.17 | 14,456 | -0.43(-3.71%) |
Jul 07, 2023 | 11.29 | 11.60 | 10.93 | 11.60 | 22,053 | +0.40(+3.57%) |
Jul 06, 2023 | 11.50 | 11.50 | 10.88 | 11.20 | 10,661 | -0.06(-0.53%) |
Jul 05, 2023 | 11.87 | 12.00 | 11.25 | 11.26 | 7,058 | -0.56(-4.74%) |