Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.47 | 10.49 | 10.38 | 10.38 | 67,791 | -0.01(-0.10%) |
Aug 30, 2023 | 10.40 | 10.45 | 10.39 | 10.39 | 11,338 | +0.01(+0.10%) |
Aug 29, 2023 | 10.37 | 10.40 | 10.35 | 10.38 | 25,810 | +0.02(+0.14%) |
Aug 28, 2023 | 10.31 | 10.37 | 10.31 | 10.37 | 22,318 | +0.08(+0.73%) |
Aug 25, 2023 | 10.29 | 10.30 | 10.28 | 10.29 | 6,966 | +0.03(+0.29%) |
Aug 24, 2023 | 10.27 | 10.30 | 10.26 | 10.26 | 17,794 | -0.03(-0.29%) |
Aug 23, 2023 | 10.24 | 10.30 | 10.22 | 10.29 | 26,210 | +0.06(+0.59%) |
Aug 22, 2023 | 10.24 | 10.28 | 10.21 | 10.23 | 16,711 | +0.04(+0.38%) |
Aug 21, 2023 | 10.24 | 10.24 | 10.19 | 10.19 | 13,345 | -0.02(-0.19%) |
Aug 18, 2023 | 10.15 | 10.24 | 10.15 | 10.21 | 13,429 | +0.04(+0.39%) |
Aug 17, 2023 | 10.26 | 10.27 | 10.16 | 10.17 | 44,379 | -0.14(-1.36%) |
Aug 16, 2023 | 10.38 | 10.39 | 10.31 | 10.31 | 83,502 | -0.07(-0.67%) |
Aug 15, 2023 | 10.38 | 10.39 | 10.37 | 10.38 | 22,567 | -0.03(-0.29%) |
Aug 14, 2023 | 10.38 | 10.41 | 10.37 | 10.41 | 20,650 | +0.04(+0.39%) |
Aug 11, 2023 | 10.38 | 10.41 | 10.36 | 10.37 | 34,498 | -0.01(-0.10%) |
Aug 10, 2023 | 10.40 | 10.41 | 10.38 | 10.38 | 32,316 | +0.02(+0.19%) |
Aug 09, 2023 | 10.32 | 10.37 | 10.32 | 10.36 | 18,910 | +0.03(+0.29%) |
Aug 08, 2023 | 10.32 | 10.37 | 10.31 | 10.33 | 22,131 | +0.01(+0.10%) |
Aug 07, 2023 | 10.29 | 10.34 | 10.29 | 10.32 | 14,980 | +0.05(+0.49%) |
Aug 04, 2023 | 10.21 | 10.29 | 10.21 | 10.27 | 25,543 | +0.08(+0.79%) |
Aug 03, 2023 | 10.23 | 10.26 | 10.19 | 10.19 | 34,723 | -0.05(-0.49%) |
Aug 02, 2023 | 10.27 | 10.27 | 10.23 | 10.24 | 37,598 | -0.03(-0.29%) |
Aug 01, 2023 | 10.27 | 10.34 | 10.25 | 10.27 | 35,443 | -0.03(-0.29%) |
Jul 31, 2023 | 10.32 | 10.36 | 10.30 | 10.30 | 32,449 | -0.02(-0.19%) |
Jul 28, 2023 | 10.25 | 10.32 | 10.24 | 10.32 | 43,376 | +0.11(+1.08%) |
Jul 27, 2023 | 10.27 | 10.29 | 10.20 | 10.21 | 64,294 | -0.06(-0.58%) |
Jul 26, 2023 | 10.22 | 10.27 | 10.21 | 10.27 | 46,587 | +0.06(+0.59%) |
Jul 25, 2023 | 10.20 | 10.21 | 10.18 | 10.21 | 42,002 | +0.01(+0.10%) |
Jul 24, 2023 | 10.23 | 10.23 | 10.17 | 10.20 | 55,480 | +0.02(+0.20%) |
Jul 21, 2023 | 10.17 | 10.20 | 10.15 | 10.18 | 48,540 | +0.03(+0.30%) |
Jul 20, 2023 | 10.18 | 10.21 | 10.13 | 10.15 | 46,466 | -0.11(-1.07%) |
Jul 19, 2023 | 10.26 | 10.30 | 10.26 | 10.26 | 36,794 | +0.01(+0.10%) |
Jul 18, 2023 | 10.25 | 10.30 | 10.25 | 10.25 | 39,440 | +0.00(+0.00%) |
Jul 17, 2023 | 10.24 | 10.26 | 10.22 | 10.25 | 26,086 | +0.01(+0.10%) |
Jul 14, 2023 | 10.26 | 10.29 | 10.23 | 10.24 | 57,105 | -0.04(-0.39%) |
Jul 13, 2023 | 10.27 | 10.33 | 10.26 | 10.28 | 50,699 | +0.02(+0.19%) |
Jul 12, 2023 | 10.20 | 10.29 | 10.20 | 10.26 | 43,975 | +0.07(+0.69%) |
Jul 11, 2023 | 10.16 | 10.23 | 10.16 | 10.19 | 39,662 | +0.04(+0.39%) |
Jul 10, 2023 | 10.15 | 10.19 | 10.12 | 10.15 | 40,932 | +0.01(+0.10%) |
Jul 07, 2023 | 10.12 | 10.23 | 10.12 | 10.14 | 60,812 | -0.01(-0.10%) |
Jul 06, 2023 | 10.21 | 10.21 | 10.13 | 10.15 | 105,598 | -0.14(-1.36%) |
Jul 05, 2023 | 10.20 | 10.30 | 10.19 | 10.29 | 75,114 | +0.11(+1.08%) |
Jul 03, 2023 | 10.10 | 10.20 | 10.10 | 10.18 | 51,159 | +0.08(+0.79%) |
Jun 30, 2023 | 10.11 | 10.14 | 10.06 | 10.10 | 87,959 | +0.07(+0.70%) |
Jun 29, 2023 | 10.04 | 10.07 | 10.01 | 10.03 | 43,733 | -0.03(-0.30%) |
Jun 28, 2023 | 10.06 | 10.08 | 9.995 | 10.06 | 39,634 | +0.02(+0.20%) |
Jun 27, 2023 | 9.990 | 10.06 | 9.990 | 10.04 | 56,766 | +0.05(+0.50%) |
Jun 26, 2023 | 9.990 | 10.05 | 9.980 | 9.990 | 35,148 | +0.00(+0.00%) |
Jun 23, 2023 | 9.980 | 10.00 | 9.970 | 9.990 | 52,933 | -0.03(-0.30%) |
Jun 22, 2023 | 10.04 | 10.04 | 9.990 | 10.02 | 33,755 | +0.00(+0.00%) |
Jun 21, 2023 | 10.05 | 10.05 | 10.02 | 10.02 | 39,001 | -0.04(-0.40%) |
Jun 20, 2023 | 10.07 | 10.21 | 10.05 | 10.06 | 38,011 | +0.00(+0.00%) |
Jun 16, 2023 | 10.08 | 10.12 | 10.06 | 10.06 | 36,231 | -0.03(-0.30%) |
Jun 15, 2023 | 10.05 | 10.12 | 10.05 | 10.09 | 22,528 | -0.03(-0.30%) |
Jun 14, 2023 | 10.09 | 10.15 | 10.09 | 10.12 | 30,099 | +0.03(+0.30%) |
Jun 13, 2023 | 10.01 | 10.10 | 10.01 | 10.09 | 35,396 | +0.08(+0.80%) |
Jun 12, 2023 | 10.02 | 10.03 | 10.00 | 10.01 | 19,637 | -0.01(-0.10%) |
Jun 09, 2023 | 10.02 | 10.07 | 10.01 | 10.02 | 26,530 | -0.02(-0.20%) |
Jun 08, 2023 | 10.01 | 10.06 | 10.01 | 10.04 | 51,434 | +0.02(+0.20%) |
Jun 07, 2023 | 10.00 | 10.05 | 10.00 | 10.02 | 38,164 | +0.00(+0.00%) |
Jun 06, 2023 | 9.980 | 10.03 | 9.980 | 10.02 | 49,999 | +0.03(+0.30%) |
Jun 05, 2023 | 10.00 | 10.01 | 9.970 | 9.990 | 50,688 | -0.03(-0.30%) |
Jun 02, 2023 | 10.04 | 10.05 | 9.980 | 10.02 | 36,034 | +0.00(+0.00%) |