Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.94 | 11.06 | 10.91 | 10.95 | 320,279 | +0.04(+0.37%) |
Sep 28, 2023 | 10.68 | 10.93 | 10.66 | 10.91 | 232,581 | +0.24(+2.25%) |
Sep 27, 2023 | 10.77 | 10.93 | 10.65 | 10.67 | 289,235 | -0.05(-0.47%) |
Sep 26, 2023 | 10.71 | 10.84 | 10.66 | 10.72 | 333,856 | -0.04(-0.37%) |
Sep 25, 2023 | 10.75 | 10.84 | 10.72 | 10.76 | 247,600 | -0.08(-0.74%) |
Sep 22, 2023 | 10.86 | 10.94 | 10.76 | 10.84 | 223,490 | +0.02(+0.18%) |
Sep 21, 2023 | 10.92 | 10.98 | 10.75 | 10.82 | 252,161 | -0.21(-1.90%) |
Sep 20, 2023 | 11.15 | 11.24 | 11.03 | 11.03 | 453,051 | -0.12(-1.08%) |
Sep 19, 2023 | 11.01 | 11.20 | 11.01 | 11.15 | 272,264 | +0.15(+1.36%) |
Sep 18, 2023 | 10.77 | 11.09 | 10.77 | 11.00 | 364,474 | +0.24(+2.23%) |
Sep 15, 2023 | 11.09 | 11.09 | 10.62 | 10.76 | 812,900 | -0.37(-3.32%) |
Sep 14, 2023 | 11.04 | 11.23 | 11.02 | 11.13 | 322,511 | +0.16(+1.46%) |
Sep 13, 2023 | 11.24 | 11.29 | 10.96 | 10.97 | 405,596 | -0.31(-2.75%) |
Sep 12, 2023 | 11.37 | 11.47 | 11.27 | 11.28 | 217,503 | -0.05(-0.44%) |
Sep 11, 2023 | 11.50 | 11.55 | 11.31 | 11.33 | 278,594 | -0.08(-0.70%) |
Sep 08, 2023 | 11.59 | 11.62 | 11.40 | 11.41 | 279,041 | -0.20(-1.72%) |
Sep 07, 2023 | 11.69 | 11.78 | 11.60 | 11.61 | 372,519 | -0.08(-0.68%) |
Sep 06, 2023 | 11.56 | 11.76 | 11.54 | 11.69 | 252,057 | +0.13(+1.12%) |
Sep 05, 2023 | 11.87 | 11.88 | 11.47 | 11.56 | 287,504 | -0.31(-2.61%) |
Sep 01, 2023 | 11.93 | 11.98 | 11.71 | 11.87 | 224,033 | -0.02(-0.17%) |
Aug 31, 2023 | 11.72 | 11.95 | 11.70 | 11.89 | 269,591 | +0.19(+1.62%) |
Aug 30, 2023 | 11.64 | 11.74 | 11.57 | 11.70 | 251,407 | -0.03(-0.26%) |
Aug 29, 2023 | 11.69 | 11.97 | 11.37 | 11.73 | 1,912,183 | +0.04(+0.34%) |
Aug 28, 2023 | 11.37 | 11.71 | 11.37 | 11.69 | 284,127 | +0.32(+2.81%) |
Aug 25, 2023 | 11.46 | 11.56 | 11.30 | 11.37 | 254,015 | -0.03(-0.26%) |
Aug 24, 2023 | 11.25 | 11.45 | 11.19 | 11.40 | 294,977 | +0.10(+0.88%) |
Aug 23, 2023 | 10.98 | 11.52 | 10.98 | 11.30 | 434,389 | +0.37(+3.39%) |
Aug 22, 2023 | 10.93 | 11.01 | 10.92 | 10.93 | 131,924 | +0.04(+0.37%) |
Aug 21, 2023 | 10.74 | 10.95 | 10.65 | 10.89 | 157,520 | +0.14(+1.30%) |
Aug 18, 2023 | 10.49 | 10.80 | 10.30 | 10.75 | 260,970 | +0.17(+1.61%) |
Aug 17, 2023 | 10.79 | 10.86 | 10.56 | 10.58 | 207,784 | -0.22(-2.04%) |
Aug 16, 2023 | 11.01 | 11.12 | 10.80 | 10.80 | 172,265 | -0.23(-2.09%) |
Aug 15, 2023 | 11.13 | 11.13 | 10.94 | 11.03 | 241,628 | -0.27(-2.39%) |
Aug 14, 2023 | 11.37 | 11.37 | 11.28 | 11.30 | 154,712 | -0.10(-0.88%) |
Aug 11, 2023 | 11.34 | 11.52 | 11.30 | 11.40 | 230,385 | +0.06(+0.53%) |
Aug 10, 2023 | 11.44 | 11.47 | 11.33 | 11.34 | 178,503 | -0.04(-0.35%) |
Aug 09, 2023 | 11.37 | 11.46 | 11.33 | 11.38 | 183,570 | -0.04(-0.35%) |
Aug 08, 2023 | 11.39 | 11.43 | 11.13 | 11.42 | 325,526 | -0.04(-0.35%) |
Aug 07, 2023 | 12.00 | 12.01 | 11.45 | 11.46 | 386,902 | -0.55(-4.58%) |
Aug 04, 2023 | 11.53 | 12.05 | 11.45 | 12.01 | 663,309 | +0.86(+7.71%) |
Aug 03, 2023 | 11.02 | 11.15 | 10.89 | 11.15 | 269,690 | +0.04(+0.36%) |
Aug 02, 2023 | 11.12 | 11.21 | 11.09 | 11.11 | 129,504 | -0.10(-0.89%) |
Aug 01, 2023 | 11.30 | 11.34 | 11.18 | 11.21 | 190,839 | -0.19(-1.67%) |
Jul 31, 2023 | 11.28 | 11.43 | 11.24 | 11.40 | 297,589 | +0.15(+1.33%) |
Jul 28, 2023 | 11.18 | 11.31 | 11.15 | 11.25 | 674,019 | +0.15(+1.35%) |
Jul 27, 2023 | 11.44 | 11.44 | 11.06 | 11.10 | 232,897 | -0.26(-2.29%) |
Jul 26, 2023 | 11.30 | 11.40 | 11.22 | 11.36 | 168,640 | +0.05(+0.44%) |
Jul 25, 2023 | 11.31 | 11.38 | 11.25 | 11.31 | 157,654 | -0.08(-0.70%) |
Jul 24, 2023 | 11.36 | 11.42 | 11.29 | 11.39 | 190,090 | +0.02(+0.18%) |
Jul 21, 2023 | 11.50 | 11.54 | 11.30 | 11.37 | 199,528 | -0.03(-0.26%) |
Jul 20, 2023 | 11.37 | 11.51 | 11.24 | 11.40 | 251,529 | +0.01(+0.09%) |
Jul 19, 2023 | 11.37 | 11.39 | 11.18 | 11.39 | 242,281 | +0.06(+0.53%) |
Jul 18, 2023 | 11.03 | 11.34 | 11.03 | 11.33 | 333,490 | +0.25(+2.26%) |
Jul 17, 2023 | 10.91 | 11.08 | 10.86 | 11.08 | 275,202 | +0.23(+2.12%) |
Jul 14, 2023 | 10.90 | 10.94 | 10.67 | 10.85 | 268,703 | -0.14(-1.27%) |
Jul 13, 2023 | 11.11 | 11.25 | 10.97 | 10.99 | 273,779 | -0.03(-0.27%) |
Jul 12, 2023 | 10.75 | 11.03 | 10.75 | 11.02 | 341,540 | +0.32(+2.99%) |
Jul 11, 2023 | 10.58 | 10.72 | 10.51 | 10.70 | 170,319 | +0.12(+1.13%) |
Jul 10, 2023 | 10.44 | 10.62 | 10.44 | 10.58 | 148,362 | +0.14(+1.34%) |
Jul 07, 2023 | 10.31 | 10.50 | 10.31 | 10.44 | 225,636 | +0.15(+1.46%) |
Jul 06, 2023 | 10.28 | 10.37 | 10.15 | 10.29 | 210,829 | -0.12(-1.15%) |
Jul 05, 2023 | 10.57 | 10.57 | 10.40 | 10.41 | 177,459 | -0.23(-2.16%) |