Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.824 | 9.881 | 9.415 | 9.757 | 9,911 | -0.14(-1.37%) |
Sep 28, 2023 | 9.950 | 9.979 | 9.718 | 9.892 | 5,229 | -0.20(-2.01%) |
Sep 27, 2023 | 9.805 | 10.09 | 9.757 | 10.09 | 6,385 | +0.29(+2.96%) |
Sep 26, 2023 | 9.834 | 10.05 | 9.718 | 9.805 | 7,629 | -0.18(-1.84%) |
Sep 25, 2023 | 10.14 | 10.05 | 9.950 | 9.989 | 40,583 | -0.15(-1.52%) |
Sep 22, 2023 | 9.757 | 10.16 | 9.757 | 10.14 | 21,868 | +0.44(+4.58%) |
Sep 21, 2023 | 10.14 | 10.20 | 9.699 | 9.699 | 111,137 | -0.56(-5.46%) |
Sep 20, 2023 | 10.28 | 10.41 | 10.19 | 10.26 | 20,370 | -0.08(-0.75%) |
Sep 19, 2023 | 10.17 | 10.38 | 10.14 | 10.34 | 17,587 | +0.07(+0.66%) |
Sep 18, 2023 | 10.47 | 10.47 | 10.14 | 10.27 | 26,287 | -0.15(-1.48%) |
Sep 15, 2023 | 10.46 | 10.63 | 10.38 | 10.42 | 17,647 | -0.18(-1.73%) |
Sep 14, 2023 | 10.40 | 10.63 | 10.40 | 10.61 | 6,468 | +0.15(+1.48%) |
Sep 13, 2023 | 10.75 | 10.78 | 10.41 | 10.45 | 43,943 | -0.25(-2.35%) |
Sep 12, 2023 | 10.63 | 10.93 | 10.62 | 10.70 | 5,846 | +0.00(+0.00%) |
Sep 11, 2023 | 10.76 | 10.81 | 10.63 | 10.70 | 8,634 | +0.03(+0.27%) |
Sep 08, 2023 | 10.66 | 10.82 | 10.66 | 10.67 | 6,284 | -0.11(-0.99%) |
Sep 07, 2023 | 10.66 | 10.81 | 10.65 | 10.78 | 5,036 | +0.04(+0.36%) |
Sep 06, 2023 | 10.91 | 10.91 | 10.67 | 10.74 | 7,608 | -0.21(-1.94%) |
Sep 05, 2023 | 10.63 | 11.27 | 10.63 | 10.95 | 42,998 | +0.24(+2.25%) |
Sep 01, 2023 | 10.94 | 11.07 | 10.63 | 10.71 | 39,728 | -0.25(-2.29%) |
Aug 31, 2023 | 11.06 | 11.06 | 10.93 | 10.96 | 5,559 | -0.06(-0.53%) |
Aug 30, 2023 | 10.88 | 11.06 | 10.81 | 11.02 | 7,797 | +0.21(+1.97%) |
Aug 29, 2023 | 10.63 | 10.90 | 10.63 | 10.81 | 26,277 | +0.14(+1.36%) |
Aug 28, 2023 | 10.64 | 10.79 | 10.62 | 10.66 | 12,717 | +0.04(+0.36%) |
Aug 25, 2023 | 10.63 | 10.67 | 10.61 | 10.63 | 10,183 | +0.00(+0.00%) |
Aug 24, 2023 | 10.63 | 10.66 | 10.54 | 10.63 | 226,520 | -0.01(-0.09%) |
Aug 23, 2023 | 10.70 | 10.70 | 10.63 | 10.64 | 14,480 | +0.02(+0.18%) |
Aug 22, 2023 | 10.66 | 10.66 | 10.62 | 10.62 | 15,555 | -0.03(-0.27%) |
Aug 21, 2023 | 10.64 | 10.69 | 10.63 | 10.65 | 28,829 | -0.01(-0.09%) |
Aug 18, 2023 | 10.63 | 10.68 | 10.63 | 10.66 | 17,336 | +0.03(+0.27%) |
Aug 17, 2023 | 10.77 | 10.77 | 10.63 | 10.63 | 23,660 | +0.00(+0.00%) |
Aug 16, 2023 | 10.64 | 10.92 | 10.47 | 10.63 | 42,037 | +0.01(+0.09%) |
Aug 15, 2023 | 10.63 | 10.83 | 10.56 | 10.62 | 21,591 | -0.01(-0.09%) |
Aug 14, 2023 | 11.68 | 11.74 | 10.63 | 10.63 | 45,591 | -1.13(-9.61%) |
Aug 11, 2023 | 11.86 | 12.08 | 11.73 | 11.76 | 58,568 | +0.16(+1.42%) |
Aug 10, 2023 | 11.34 | 11.88 | 11.30 | 11.59 | 50,966 | +0.40(+3.54%) |
Aug 09, 2023 | 11.16 | 11.34 | 10.88 | 11.20 | 43,822 | +0.14(+1.22%) |
Aug 08, 2023 | 10.72 | 11.19 | 10.72 | 11.06 | 41,756 | +0.29(+2.69%) |
Aug 07, 2023 | 10.68 | 10.98 | 10.68 | 10.77 | 19,383 | +0.12(+1.09%) |
Aug 04, 2023 | 10.63 | 10.84 | 10.63 | 10.66 | 29,172 | +0.11(+1.01%) |
Aug 03, 2023 | 10.43 | 10.57 | 10.43 | 10.55 | 9,848 | +0.12(+1.11%) |
Aug 02, 2023 | 10.46 | 10.56 | 10.43 | 10.43 | 36,896 | -0.11(-1.01%) |
Aug 01, 2023 | 10.27 | 10.61 | 10.08 | 10.54 | 39,773 | +0.29(+2.83%) |
Jul 31, 2023 | 10.07 | 10.30 | 9.931 | 10.25 | 20,174 | +0.20(+2.02%) |
Jul 28, 2023 | 9.998 | 10.18 | 9.960 | 10.05 | 35,115 | +0.10(+0.97%) |
Jul 27, 2023 | 10.25 | 10.31 | 9.950 | 9.950 | 32,490 | -0.32(-3.11%) |
Jul 26, 2023 | 10.33 | 10.34 | 10.18 | 10.27 | 13,561 | -0.08(-0.82%) |
Jul 25, 2023 | 10.23 | 10.39 | 10.18 | 10.35 | 11,978 | +0.08(+0.82%) |
Jul 24, 2023 | 10.30 | 10.34 | 10.19 | 10.27 | 13,242 | -0.03(-0.27%) |
Jul 21, 2023 | 10.31 | 10.34 | 10.25 | 10.30 | 11,659 | -0.02(-0.18%) |
Jul 20, 2023 | 10.25 | 10.34 | 10.25 | 10.32 | 7,940 | +0.02(+0.18%) |
Jul 19, 2023 | 10.42 | 10.42 | 10.28 | 10.30 | 12,952 | -0.04(-0.36%) |
Jul 18, 2023 | 10.11 | 10.44 | 10.11 | 10.34 | 17,149 | +0.15(+1.48%) |
Jul 17, 2023 | 9.875 | 10.26 | 9.875 | 10.19 | 44,876 | +0.12(+1.21%) |
Jul 14, 2023 | 10.20 | 10.20 | 9.905 | 10.06 | 12,199 | -0.14(-1.38%) |
Jul 13, 2023 | 10.03 | 10.30 | 9.937 | 10.20 | 24,254 | +0.21(+2.07%) |
Jul 12, 2023 | 9.875 | 10.05 | 9.837 | 9.997 | 100,784 | +0.11(+1.14%) |
Jul 11, 2023 | 9.875 | 9.922 | 9.875 | 9.884 | 32,258 | +0.01(+0.10%) |
Jul 10, 2023 | 9.875 | 9.978 | 9.752 | 9.875 | 13,581 | -0.01(-0.10%) |
Jul 07, 2023 | 9.950 | 10.02 | 9.842 | 9.884 | 29,805 | -0.05(-0.47%) |
Jul 06, 2023 | 9.875 | 10.03 | 9.832 | 9.931 | 24,816 | +0.06(+0.57%) |
Jul 05, 2023 | 9.931 | 9.997 | 9.856 | 9.875 | 22,708 | -0.12(-1.22%) |