Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.50 | 10.52 | 10.40 | 10.41 | 174,869 | -0.10(-0.94%) |
Aug 30, 2023 | 10.53 | 10.57 | 10.50 | 10.51 | 182,141 | +0.09(+0.85%) |
Aug 29, 2023 | 10.35 | 10.42 | 10.34 | 10.42 | 140,787 | +0.03(+0.28%) |
Aug 28, 2023 | 10.33 | 10.40 | 10.29 | 10.39 | 123,965 | +0.07(+0.67%) |
Aug 25, 2023 | 10.39 | 10.41 | 10.26 | 10.32 | 153,344 | -0.03(-0.29%) |
Aug 24, 2023 | 10.40 | 10.43 | 10.34 | 10.35 | 143,665 | -0.09(-0.85%) |
Aug 23, 2023 | 10.31 | 10.45 | 10.28 | 10.44 | 152,736 | +0.15(+1.44%) |
Aug 22, 2023 | 10.25 | 10.29 | 10.22 | 10.29 | 172,006 | +0.11(+1.06%) |
Aug 21, 2023 | 10.16 | 10.21 | 10.11 | 10.18 | 199,758 | -0.02(-0.19%) |
Aug 18, 2023 | 10.17 | 10.28 | 10.16 | 10.20 | 531,594 | -0.02(-0.19%) |
Aug 17, 2023 | 10.26 | 10.27 | 10.20 | 10.22 | 164,740 | -0.01(-0.10%) |
Aug 16, 2023 | 10.23 | 10.28 | 10.21 | 10.23 | 191,788 | -0.04(-0.38%) |
Aug 15, 2023 | 10.33 | 10.34 | 10.25 | 10.27 | 289,330 | -0.07(-0.67%) |
Aug 14, 2023 | 10.31 | 10.35 | 10.29 | 10.34 | 236,821 | -0.03(-0.29%) |
Aug 11, 2023 | 10.36 | 10.43 | 10.35 | 10.37 | 205,688 | -0.12(-1.13%) |
Aug 10, 2023 | 10.53 | 10.57 | 10.48 | 10.49 | 266,496 | +0.04(+0.34%) |
Aug 09, 2023 | 10.52 | 10.54 | 10.44 | 10.45 | 651,515 | -0.12(-1.11%) |
Aug 08, 2023 | 10.59 | 10.59 | 10.51 | 10.57 | 498,541 | +0.13(+1.22%) |
Aug 07, 2023 | 10.47 | 10.47 | 10.39 | 10.44 | 474,433 | +0.16(+1.52%) |
Aug 04, 2023 | 10.32 | 10.41 | 10.28 | 10.28 | 583,658 | +0.03(+0.29%) |
Aug 03, 2023 | 10.23 | 10.28 | 10.21 | 10.26 | 191,276 | -0.05(-0.47%) |
Aug 02, 2023 | 10.39 | 10.39 | 10.29 | 10.30 | 265,493 | -0.21(-1.95%) |
Aug 01, 2023 | 10.39 | 10.52 | 10.33 | 10.51 | 914,619 | -0.26(-2.45%) |
Jul 31, 2023 | 10.93 | 11.02 | 10.75 | 10.77 | 532,321 | -0.08(-0.72%) |
Jul 28, 2023 | 10.80 | 10.88 | 10.78 | 10.85 | 294,510 | +0.04(+0.36%) |
Jul 27, 2023 | 11.00 | 11.01 | 10.80 | 10.81 | 254,260 | -0.10(-0.90%) |
Jul 26, 2023 | 10.84 | 10.93 | 10.83 | 10.91 | 320,873 | +0.14(+1.27%) |
Jul 25, 2023 | 10.70 | 10.78 | 10.70 | 10.77 | 154,805 | +0.02(+0.18%) |
Jul 24, 2023 | 10.74 | 10.77 | 10.70 | 10.75 | 205,487 | -0.04(-0.36%) |
Jul 21, 2023 | 10.84 | 10.84 | 10.77 | 10.79 | 180,658 | -0.02(-0.18%) |
Jul 20, 2023 | 10.82 | 10.87 | 10.78 | 10.81 | 208,736 | -0.06(-0.54%) |
Jul 19, 2023 | 10.79 | 10.87 | 10.79 | 10.87 | 205,504 | +0.08(+0.72%) |
Jul 18, 2023 | 10.75 | 10.80 | 10.74 | 10.79 | 245,195 | +0.09(+0.82%) |
Jul 17, 2023 | 10.68 | 10.73 | 10.68 | 10.70 | 288,774 | +0.02(+0.18%) |
Jul 14, 2023 | 10.77 | 10.78 | 10.68 | 10.69 | 248,971 | -0.08(-0.73%) |
Jul 13, 2023 | 10.78 | 10.81 | 10.74 | 10.76 | 402,424 | +0.10(+0.92%) |
Jul 12, 2023 | 10.66 | 10.72 | 10.65 | 10.67 | 423,488 | +0.31(+3.02%) |
Jul 11, 2023 | 10.19 | 10.35 | 10.19 | 10.35 | 406,100 | +0.10(+0.95%) |
Jul 10, 2023 | 10.19 | 10.27 | 10.19 | 10.26 | 249,649 | +0.04(+0.38%) |
Jul 07, 2023 | 10.15 | 10.27 | 10.15 | 10.22 | 262,301 | +0.07(+0.67%) |
Jul 06, 2023 | 10.14 | 10.16 | 10.09 | 10.15 | 241,411 | -0.20(-1.89%) |
Jul 05, 2023 | 10.37 | 10.38 | 10.30 | 10.34 | 408,501 | +0.18(+1.73%) |
Jul 03, 2023 | 10.15 | 10.19 | 10.12 | 10.17 | 198,988 | -0.07(-0.67%) |
Jun 30, 2023 | 10.19 | 10.24 | 10.14 | 10.24 | 493,442 | +0.16(+1.55%) |
Jun 29, 2023 | 10.07 | 10.08 | 10.03 | 10.08 | 276,712 | -0.15(-1.43%) |
Jun 28, 2023 | 10.24 | 10.24 | 10.20 | 10.23 | 147,315 | -0.07(-0.66%) |
Jun 27, 2023 | 10.20 | 10.29 | 10.18 | 10.29 | 366,383 | +0.22(+2.23%) |
Jun 26, 2023 | 10.12 | 10.14 | 10.07 | 10.07 | 269,891 | -0.03(-0.29%) |
Jun 23, 2023 | 10.12 | 10.16 | 10.08 | 10.10 | 677,436 | +0.09(+0.88%) |
Jun 22, 2023 | 10.09 | 10.10 | 10.01 | 10.01 | 359,381 | -0.08(-0.77%) |
Jun 21, 2023 | 10.16 | 10.16 | 10.09 | 10.09 | 225,199 | -0.11(-1.05%) |
Jun 20, 2023 | 10.18 | 10.22 | 10.16 | 10.20 | 265,989 | -0.11(-1.04%) |
Jun 16, 2023 | 10.32 | 10.39 | 10.30 | 10.30 | 428,726 | +0.07(+0.67%) |
Jun 15, 2023 | 10.21 | 10.26 | 10.20 | 10.24 | 261,816 | +0.12(+1.16%) |
Jun 14, 2023 | 10.15 | 10.20 | 10.10 | 10.12 | 244,823 | +0.07(+0.68%) |
Jun 13, 2023 | 10.03 | 10.10 | 10.02 | 10.05 | 261,805 | +0.09(+0.88%) |
Jun 12, 2023 | 10.01 | 10.05 | 9.923 | 9.962 | 277,928 | -0.07(-0.68%) |
Jun 09, 2023 | 9.982 | 10.05 | 9.972 | 10.03 | 185,726 | +0.01(+0.10%) |
Jun 08, 2023 | 9.953 | 10.02 | 9.914 | 10.02 | 246,147 | +0.02(+0.20%) |
Jun 07, 2023 | 10.02 | 10.04 | 9.933 | 10.00 | 460,832 | +0.08(+0.79%) |
Jun 06, 2023 | 9.835 | 9.923 | 9.816 | 9.923 | 399,219 | +0.02(+0.20%) |
Jun 05, 2023 | 9.894 | 9.943 | 9.875 | 9.904 | 323,634 | -0.06(-0.59%) |
Jun 02, 2023 | 9.933 | 9.982 | 9.933 | 9.962 | 205,723 | +0.12(+1.19%) |