Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.74 | 10.77 | 10.57 | 10.60 | 1,907,183 | -0.25(-2.33%) |
Aug 30, 2023 | 10.89 | 10.93 | 10.83 | 10.86 | 1,179,875 | -0.02(-0.18%) |
Aug 29, 2023 | 10.77 | 10.89 | 10.77 | 10.88 | 1,739,698 | +0.20(+1.92%) |
Aug 28, 2023 | 10.61 | 10.70 | 10.61 | 10.67 | 2,241,672 | +0.23(+2.24%) |
Aug 25, 2023 | 10.50 | 10.52 | 10.36 | 10.44 | 1,658,745 | +0.01(+0.09%) |
Aug 24, 2023 | 10.43 | 10.54 | 10.43 | 10.43 | 1,443,223 | +0.00(+0.00%) |
Aug 23, 2023 | 10.34 | 10.44 | 10.32 | 10.43 | 1,048,874 | +0.10(+0.94%) |
Aug 22, 2023 | 10.46 | 10.47 | 10.33 | 10.33 | 1,318,730 | -0.12(-1.12%) |
Aug 21, 2023 | 10.46 | 10.46 | 10.36 | 10.45 | 1,028,970 | +0.01(+0.09%) |
Aug 18, 2023 | 10.34 | 10.48 | 10.33 | 10.44 | 1,554,979 | +0.00(+0.00%) |
Aug 17, 2023 | 10.54 | 10.56 | 10.41 | 10.44 | 1,866,054 | +0.03(+0.28%) |
Aug 16, 2023 | 10.49 | 10.57 | 10.41 | 10.41 | 1,586,090 | -0.09(-0.84%) |
Aug 15, 2023 | 10.59 | 10.61 | 10.49 | 10.50 | 1,976,246 | -0.12(-1.10%) |
Aug 14, 2023 | 10.52 | 10.63 | 10.49 | 10.61 | 1,729,513 | -0.05(-0.46%) |
Aug 11, 2023 | 10.61 | 10.72 | 10.58 | 10.66 | 2,093,786 | -0.01(-0.09%) |
Aug 10, 2023 | 10.80 | 10.87 | 10.65 | 10.67 | 1,922,043 | +0.14(+1.29%) |
Aug 09, 2023 | 10.57 | 10.67 | 10.51 | 10.54 | 1,825,893 | +0.07(+0.65%) |
Aug 08, 2023 | 10.34 | 10.48 | 10.28 | 10.47 | 2,752,308 | -0.34(-3.15%) |
Aug 07, 2023 | 10.80 | 10.86 | 10.78 | 10.81 | 1,092,036 | +0.08(+0.73%) |
Aug 04, 2023 | 10.72 | 10.83 | 10.70 | 10.73 | 1,616,021 | +0.06(+0.55%) |
Aug 03, 2023 | 10.49 | 10.68 | 10.46 | 10.67 | 1,528,591 | +0.22(+2.14%) |
Aug 02, 2023 | 10.51 | 10.51 | 10.38 | 10.45 | 2,150,686 | -0.26(-2.45%) |
Aug 01, 2023 | 10.76 | 10.80 | 10.66 | 10.71 | 1,847,318 | -0.13(-1.17%) |
Jul 31, 2023 | 10.80 | 10.89 | 10.80 | 10.84 | 1,168,607 | +0.02(+0.18%) |
Jul 28, 2023 | 10.90 | 10.93 | 10.78 | 10.82 | 2,568,607 | +0.05(+0.45%) |
Jul 27, 2023 | 11.06 | 11.06 | 10.74 | 10.77 | 5,078,450 | -0.58(-5.15%) |
Jul 26, 2023 | 11.30 | 11.44 | 11.29 | 11.35 | 4,357,758 | +0.05(+0.43%) |
Jul 25, 2023 | 11.20 | 11.43 | 11.13 | 11.31 | 7,404,450 | +0.25(+2.29%) |
Jul 24, 2023 | 10.97 | 11.10 | 10.97 | 11.05 | 1,824,982 | +0.03(+0.26%) |
Jul 21, 2023 | 11.05 | 11.08 | 10.98 | 11.02 | 2,061,250 | +0.04(+0.35%) |
Jul 20, 2023 | 11.08 | 11.12 | 10.96 | 10.98 | 2,197,513 | +0.03(+0.27%) |
Jul 19, 2023 | 10.94 | 10.98 | 10.91 | 10.96 | 2,675,086 | +0.18(+1.63%) |
Jul 18, 2023 | 10.68 | 10.84 | 10.67 | 10.78 | 3,016,576 | +0.04(+0.36%) |
Jul 17, 2023 | 10.63 | 10.77 | 10.59 | 10.74 | 4,216,161 | +0.27(+2.60%) |
Jul 14, 2023 | 10.66 | 10.66 | 10.47 | 10.47 | 3,515,028 | -0.05(-0.46%) |
Jul 13, 2023 | 10.44 | 10.52 | 10.41 | 10.52 | 2,441,749 | +0.30(+2.95%) |
Jul 12, 2023 | 10.13 | 10.24 | 10.12 | 10.22 | 2,279,775 | +0.06(+0.58%) |
Jul 11, 2023 | 10.11 | 10.17 | 10.09 | 10.16 | 2,739,001 | +0.12(+1.16%) |
Jul 10, 2023 | 10.01 | 10.12 | 9.981 | 10.04 | 2,883,809 | +0.09(+0.88%) |
Jul 07, 2023 | 9.787 | 9.981 | 9.777 | 9.952 | 2,719,185 | +0.27(+2.82%) |
Jul 06, 2023 | 9.796 | 9.806 | 9.563 | 9.679 | 4,810,872 | -0.29(-2.93%) |
Jul 05, 2023 | 10.11 | 10.12 | 9.962 | 9.972 | 2,843,414 | -0.43(-4.12%) |
Jul 03, 2023 | 10.29 | 10.41 | 10.25 | 10.40 | 2,290,981 | +0.15(+1.42%) |
Jun 30, 2023 | 10.25 | 10.31 | 10.22 | 10.25 | 2,696,809 | +0.16(+1.54%) |
Jun 29, 2023 | 10.00 | 10.12 | 9.981 | 10.10 | 1,498,998 | +0.13(+1.27%) |
Jun 28, 2023 | 9.923 | 10.00 | 9.894 | 9.972 | 1,574,434 | -0.02(-0.19%) |
Jun 27, 2023 | 9.826 | 10.00 | 9.767 | 9.991 | 2,642,161 | +0.25(+2.60%) |
Jun 26, 2023 | 9.709 | 9.801 | 9.699 | 9.738 | 2,063,888 | +0.05(+0.50%) |
Jun 23, 2023 | 9.709 | 9.748 | 9.645 | 9.689 | 4,283,785 | -0.23(-2.36%) |
Jun 22, 2023 | 9.952 | 9.986 | 9.894 | 9.923 | 2,558,067 | -0.11(-1.07%) |
Jun 21, 2023 | 9.952 | 10.09 | 9.952 | 10.03 | 1,677,733 | +0.10(+0.98%) |
Jun 20, 2023 | 9.962 | 9.962 | 9.874 | 9.933 | 1,870,584 | -0.21(-2.11%) |
Jun 16, 2023 | 10.07 | 10.16 | 10.00 | 10.15 | 3,784,409 | -0.18(-1.79%) |
Jun 15, 2023 | 10.28 | 10.37 | 10.22 | 10.33 | 3,082,750 | -0.09(-0.84%) |
Jun 14, 2023 | 10.46 | 10.55 | 10.38 | 10.42 | 3,002,863 | +0.07(+0.66%) |
Jun 13, 2023 | 10.35 | 10.42 | 10.33 | 10.35 | 1,890,149 | -0.02(-0.19%) |
Jun 12, 2023 | 10.34 | 10.42 | 10.30 | 10.37 | 1,737,787 | +0.04(+0.38%) |
Jun 09, 2023 | 10.33 | 10.36 | 10.30 | 10.33 | 1,289,590 | -0.07(-0.66%) |
Jun 08, 2023 | 10.35 | 10.41 | 10.29 | 10.40 | 2,213,402 | +0.13(+1.23%) |
Jun 07, 2023 | 10.24 | 10.28 | 10.20 | 10.27 | 2,770,363 | -0.02(-0.19%) |
Jun 06, 2023 | 10.04 | 10.35 | 10.04 | 10.29 | 4,283,446 | +0.18(+1.73%) |
Jun 05, 2023 | 10.17 | 10.21 | 10.03 | 10.12 | 1,507,251 | -0.20(-1.98%) |
Jun 02, 2023 | 10.26 | 10.36 | 10.24 | 10.32 | 2,336,448 | +0.27(+2.71%) |