Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.73 | 10.90 | 10.61 | 10.63 | 5,183,349 | +0.05(+0.47%) |
Sep 28, 2023 | 10.35 | 10.66 | 10.25 | 10.58 | 5,002,316 | +0.29(+2.82%) |
Sep 27, 2023 | 10.27 | 10.49 | 10.18 | 10.29 | 4,949,556 | +0.09(+0.88%) |
Sep 26, 2023 | 10.11 | 10.51 | 10.08 | 10.20 | 5,643,791 | -0.05(-0.49%) |
Sep 25, 2023 | 9.890 | 10.36 | 10.22 | 10.25 | 8,663,052 | +0.31(+3.12%) |
Sep 22, 2023 | 10.32 | 10.37 | 9.870 | 9.940 | 7,483,860 | -0.29(-2.83%) |
Sep 21, 2023 | 9.870 | 10.40 | 9.820 | 10.23 | 9,680,231 | +0.41(+4.18%) |
Sep 20, 2023 | 10.01 | 10.07 | 9.810 | 9.820 | 6,818,374 | -0.14(-1.41%) |
Sep 19, 2023 | 10.18 | 10.29 | 9.820 | 9.960 | 8,090,562 | -0.17(-1.68%) |
Sep 18, 2023 | 11.00 | 11.08 | 10.11 | 10.13 | 10,164,222 | -1.07(-9.55%) |
Sep 15, 2023 | 10.99 | 11.46 | 10.93 | 11.20 | 24,386,442 | +0.21(+1.91%) |
Sep 14, 2023 | 11.00 | 11.09 | 10.91 | 10.99 | 5,311,579 | +0.10(+0.92%) |
Sep 13, 2023 | 11.21 | 11.23 | 10.75 | 10.89 | 6,701,100 | -0.31(-2.77%) |
Sep 12, 2023 | 10.95 | 11.29 | 10.92 | 11.20 | 4,677,524 | +0.22(+2.00%) |
Sep 11, 2023 | 11.29 | 11.44 | 10.94 | 10.98 | 6,397,093 | -0.29(-2.57%) |
Sep 08, 2023 | 11.51 | 11.53 | 11.24 | 11.27 | 3,938,127 | -0.25(-2.17%) |
Sep 07, 2023 | 11.30 | 11.61 | 11.22 | 11.52 | 9,133,932 | +0.21(+1.86%) |
Sep 06, 2023 | 11.30 | 11.45 | 11.13 | 11.31 | 7,080,408 | -0.12(-1.05%) |
Sep 05, 2023 | 11.50 | 11.57 | 11.33 | 11.43 | 6,667,636 | -0.23(-1.97%) |
Sep 01, 2023 | 11.62 | 11.74 | 11.54 | 11.66 | 5,491,531 | +0.08(+0.69%) |
Aug 31, 2023 | 11.40 | 11.69 | 11.29 | 11.58 | 8,703,036 | +0.25(+2.21%) |
Aug 30, 2023 | 11.11 | 11.38 | 10.97 | 11.33 | 7,950,833 | +0.23(+2.07%) |
Aug 29, 2023 | 10.60 | 11.15 | 10.47 | 11.10 | 10,340,650 | +0.69(+6.63%) |
Aug 28, 2023 | 10.30 | 10.46 | 10.09 | 10.41 | 8,365,350 | +0.19(+1.86%) |
Aug 25, 2023 | 9.630 | 10.31 | 9.565 | 10.22 | 18,328,432 | +0.69(+7.24%) |
Aug 24, 2023 | 9.630 | 9.940 | 9.470 | 9.530 | 13,588,110 | -0.12(-1.24%) |
Aug 23, 2023 | 9.500 | 9.660 | 9.380 | 9.650 | 11,434,221 | +0.08(+0.84%) |
Aug 22, 2023 | 10.03 | 10.10 | 9.520 | 9.570 | 10,436,571 | -0.69(-6.73%) |
Aug 21, 2023 | 10.43 | 10.56 | 10.21 | 10.26 | 6,121,123 | -0.10(-0.97%) |
Aug 18, 2023 | 10.14 | 10.47 | 10.08 | 10.36 | 7,625,406 | +0.22(+2.17%) |
Aug 17, 2023 | 10.28 | 10.39 | 10.14 | 10.14 | 5,199,304 | -0.07(-0.69%) |
Aug 16, 2023 | 10.50 | 10.61 | 10.21 | 10.21 | 4,908,727 | -0.31(-2.95%) |
Aug 15, 2023 | 10.33 | 10.60 | 10.14 | 10.52 | 5,729,029 | +0.00(+0.00%) |
Aug 14, 2023 | 10.40 | 10.58 | 10.24 | 10.52 | 7,732,644 | -0.14(-1.31%) |
Aug 11, 2023 | 10.48 | 10.74 | 10.35 | 10.66 | 6,036,126 | +0.11(+1.04%) |
Aug 10, 2023 | 10.49 | 10.71 | 10.39 | 10.55 | 5,702,607 | +0.15(+1.44%) |
Aug 09, 2023 | 10.45 | 10.77 | 10.37 | 10.40 | 6,602,348 | -0.09(-0.86%) |
Aug 08, 2023 | 10.34 | 10.52 | 10.22 | 10.49 | 4,323,471 | -0.04(-0.38%) |
Aug 07, 2023 | 10.75 | 10.86 | 10.48 | 10.53 | 4,570,807 | -0.11(-1.03%) |
Aug 04, 2023 | 10.57 | 10.78 | 10.31 | 10.64 | 5,979,259 | +0.08(+0.76%) |
Aug 03, 2023 | 10.49 | 10.85 | 10.45 | 10.56 | 7,552,621 | +0.21(+2.03%) |
Aug 02, 2023 | 10.37 | 10.55 | 10.07 | 10.35 | 7,023,545 | -0.27(-2.54%) |
Aug 01, 2023 | 10.90 | 10.90 | 10.29 | 10.62 | 8,343,552 | +0.32(+3.11%) |
Jul 31, 2023 | 10.39 | 10.54 | 10.23 | 10.30 | 6,056,593 | -0.05(-0.48%) |
Jul 28, 2023 | 10.18 | 10.43 | 10.13 | 10.35 | 6,432,455 | +0.23(+2.27%) |
Jul 27, 2023 | 10.00 | 10.57 | 10.00 | 10.12 | 12,935,612 | +0.20(+2.02%) |
Jul 26, 2023 | 9.780 | 10.04 | 9.700 | 9.920 | 10,144,092 | +0.71(+7.71%) |
Jul 25, 2023 | 9.400 | 9.420 | 9.190 | 9.210 | 6,281,753 | -0.21(-2.23%) |
Jul 24, 2023 | 9.230 | 9.710 | 9.210 | 9.420 | 7,619,556 | +0.29(+3.18%) |
Jul 21, 2023 | 9.240 | 9.270 | 9.020 | 9.130 | 6,814,324 | -0.03(-0.33%) |
Jul 20, 2023 | 9.380 | 9.440 | 9.155 | 9.160 | 5,372,322 | -0.21(-2.24%) |
Jul 19, 2023 | 9.250 | 9.390 | 9.205 | 9.370 | 6,104,727 | +0.12(+1.30%) |
Jul 18, 2023 | 9.270 | 9.540 | 9.150 | 9.250 | 5,729,685 | +0.00(+0.00%) |
Jul 17, 2023 | 9.200 | 9.300 | 9.015 | 9.250 | 5,659,758 | +0.01(+0.11%) |
Jul 14, 2023 | 9.450 | 9.470 | 9.070 | 9.240 | 5,509,900 | -0.24(-2.53%) |
Jul 13, 2023 | 9.530 | 9.615 | 9.385 | 9.480 | 4,861,389 | -0.02(-0.21%) |
Jul 12, 2023 | 9.780 | 9.840 | 9.444 | 9.500 | 6,228,533 | -0.08(-0.84%) |
Jul 11, 2023 | 9.170 | 9.650 | 9.150 | 9.580 | 8,677,404 | +0.51(+5.62%) |
Jul 10, 2023 | 8.920 | 9.130 | 8.900 | 9.070 | 9,635,446 | +0.16(+1.80%) |
Jul 07, 2023 | 9.030 | 9.120 | 8.860 | 8.910 | 8,972,989 | -0.06(-0.67%) |
Jul 06, 2023 | 8.640 | 9.030 | 8.580 | 8.970 | 10,432,828 | +0.18(+2.05%) |
Jul 05, 2023 | 8.850 | 8.915 | 8.630 | 8.790 | 8,057,320 | -0.10(-1.12%) |