Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.58 | 10.60 | 10.44 | 10.49 | 730,136 | -0.06(-0.53%) |
Sep 28, 2023 | 10.49 | 10.57 | 10.47 | 10.54 | 512,396 | +0.06(+0.54%) |
Sep 27, 2023 | 10.52 | 10.61 | 10.45 | 10.49 | 510,152 | +0.08(+0.72%) |
Sep 26, 2023 | 10.38 | 10.54 | 10.37 | 10.41 | 621,627 | -0.07(-0.63%) |
Sep 25, 2023 | 10.35 | 10.52 | 10.46 | 10.48 | 684,172 | +0.06(+0.54%) |
Sep 22, 2023 | 10.24 | 10.45 | 10.24 | 10.42 | 559,422 | +0.19(+1.84%) |
Sep 21, 2023 | 10.29 | 10.33 | 10.21 | 10.23 | 544,449 | -0.08(-0.73%) |
Sep 20, 2023 | 10.18 | 10.42 | 10.17 | 10.31 | 696,313 | +0.17(+1.67%) |
Sep 19, 2023 | 10.28 | 10.40 | 10.14 | 10.14 | 571,666 | -0.10(-1.01%) |
Sep 18, 2023 | 10.20 | 10.33 | 10.17 | 10.24 | 610,751 | +0.10(+1.02%) |
Sep 15, 2023 | 10.22 | 10.35 | 10.12 | 10.14 | 1,379,088 | -0.14(-1.37%) |
Sep 14, 2023 | 10.16 | 10.38 | 10.16 | 10.28 | 794,598 | +0.20(+1.96%) |
Sep 13, 2023 | 10.25 | 10.32 | 10.05 | 10.08 | 882,769 | -0.19(-1.83%) |
Sep 12, 2023 | 10.22 | 10.30 | 10.21 | 10.27 | 657,711 | +0.07(+0.72%) |
Sep 11, 2023 | 10.32 | 10.34 | 10.17 | 10.20 | 641,073 | -0.06(-0.63%) |
Sep 08, 2023 | 10.14 | 10.26 | 10.08 | 10.26 | 704,561 | +0.17(+1.73%) |
Sep 07, 2023 | 10.30 | 10.31 | 10.06 | 10.09 | 1,280,761 | -0.20(-1.97%) |
Sep 06, 2023 | 10.39 | 10.44 | 10.26 | 10.29 | 836,804 | -0.06(-0.62%) |
Sep 05, 2023 | 10.57 | 10.58 | 10.35 | 10.35 | 1,229,882 | -0.24(-2.26%) |
Sep 01, 2023 | 10.51 | 10.60 | 10.48 | 10.59 | 973,547 | +0.19(+1.86%) |
Aug 31, 2023 | 10.39 | 10.48 | 10.31 | 10.40 | 1,126,483 | +0.01(+0.09%) |
Aug 30, 2023 | 10.36 | 10.46 | 10.32 | 10.39 | 722,426 | +0.01(+0.09%) |
Aug 29, 2023 | 10.27 | 10.39 | 10.25 | 10.38 | 878,364 | +0.13(+1.26%) |
Aug 28, 2023 | 10.17 | 10.39 | 10.14 | 10.25 | 1,422,480 | +0.09(+0.91%) |
Aug 25, 2023 | 10.12 | 10.21 | 10.01 | 10.16 | 917,398 | +0.08(+0.82%) |
Aug 24, 2023 | 10.09 | 10.24 | 10.04 | 10.08 | 1,725,393 | +0.09(+0.92%) |
Aug 23, 2023 | 9.866 | 10.01 | 9.737 | 9.986 | 995,636 | +0.06(+0.65%) |
Aug 22, 2023 | 9.921 | 10.02 | 9.838 | 9.921 | 1,212,938 | +0.01(+0.09%) |
Aug 21, 2023 | 9.995 | 10.15 | 9.866 | 9.912 | 1,656,684 | -0.08(-0.83%) |
Aug 18, 2023 | 9.756 | 10.10 | 9.710 | 9.995 | 1,370,767 | +0.06(+0.56%) |
Aug 17, 2023 | 9.645 | 9.995 | 9.517 | 9.940 | 1,689,157 | +0.21(+2.18%) |
Aug 16, 2023 | 9.838 | 9.917 | 9.728 | 9.728 | 1,155,346 | -0.11(-1.12%) |
Aug 15, 2023 | 9.581 | 9.884 | 9.581 | 9.838 | 1,738,952 | +0.15(+1.52%) |
Aug 14, 2023 | 9.194 | 9.696 | 9.156 | 9.691 | 2,242,574 | +0.50(+5.41%) |
Aug 11, 2023 | 9.148 | 9.213 | 9.148 | 9.194 | 548,138 | -0.03(-0.30%) |
Aug 10, 2023 | 9.268 | 9.286 | 9.203 | 9.222 | 684,076 | -0.03(-0.30%) |
Aug 09, 2023 | 9.194 | 9.332 | 9.194 | 9.249 | 820,482 | +0.08(+0.90%) |
Aug 08, 2023 | 9.065 | 9.185 | 9.033 | 9.167 | 725,838 | -0.02(-0.20%) |
Aug 07, 2023 | 9.084 | 9.203 | 9.076 | 9.185 | 917,880 | +0.05(+0.50%) |
Aug 04, 2023 | 9.167 | 9.240 | 9.139 | 9.139 | 678,453 | +0.00(+0.00%) |
Aug 03, 2023 | 8.918 | 9.157 | 8.909 | 9.139 | 861,284 | +0.23(+2.58%) |
Aug 02, 2023 | 8.927 | 8.955 | 8.835 | 8.909 | 643,727 | -0.06(-0.72%) |
Aug 01, 2023 | 9.075 | 9.075 | 8.886 | 8.973 | 747,476 | -0.10(-1.12%) |
Jul 31, 2023 | 8.927 | 9.111 | 8.927 | 9.075 | 941,982 | +0.17(+1.86%) |
Jul 28, 2023 | 8.752 | 8.925 | 8.743 | 8.909 | 875,185 | +0.17(+2.00%) |
Jul 27, 2023 | 8.789 | 8.817 | 8.706 | 8.734 | 587,620 | -0.06(-0.63%) |
Jul 26, 2023 | 8.739 | 8.812 | 8.679 | 8.789 | 597,292 | +0.06(+0.74%) |
Jul 25, 2023 | 8.605 | 8.785 | 8.605 | 8.725 | 810,656 | +0.12(+1.39%) |
Jul 24, 2023 | 8.605 | 8.670 | 8.578 | 8.605 | 905,116 | +0.01(+0.11%) |
Jul 21, 2023 | 8.688 | 8.688 | 8.518 | 8.596 | 702,601 | -0.04(-0.43%) |
Jul 20, 2023 | 8.743 | 8.762 | 8.614 | 8.633 | 546,118 | -0.04(-0.42%) |
Jul 19, 2023 | 8.670 | 8.734 | 8.651 | 8.670 | 718,504 | +0.02(+0.21%) |
Jul 18, 2023 | 8.559 | 8.706 | 8.559 | 8.651 | 661,376 | +0.09(+1.08%) |
Jul 17, 2023 | 8.513 | 8.596 | 8.486 | 8.559 | 775,449 | +0.01(+0.11%) |
Jul 14, 2023 | 8.752 | 8.752 | 8.536 | 8.550 | 1,141,738 | -0.24(-2.72%) |
Jul 13, 2023 | 8.817 | 8.854 | 8.771 | 8.789 | 713,123 | -0.06(-0.73%) |
Jul 12, 2023 | 8.826 | 8.918 | 8.808 | 8.854 | 843,542 | +0.09(+1.05%) |
Jul 11, 2023 | 8.743 | 8.789 | 8.716 | 8.762 | 791,459 | +0.06(+0.74%) |
Jul 10, 2023 | 8.743 | 8.798 | 8.679 | 8.697 | 817,822 | -0.02(-0.21%) |
Jul 07, 2023 | 8.587 | 8.789 | 8.568 | 8.716 | 1,469,610 | +0.08(+0.96%) |
Jul 06, 2023 | 8.725 | 8.785 | 8.458 | 8.633 | 1,510,507 | -0.09(-1.05%) |
Jul 05, 2023 | 8.670 | 8.780 | 8.605 | 8.725 | 807,835 | +0.06(+0.64%) |