Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.01 | 11.04 | 10.69 | 10.70 | 772,026 | -0.25(-2.28%) |
Sep 28, 2023 | 10.79 | 10.95 | 10.72 | 10.95 | 1,031,440 | +0.11(+1.01%) |
Sep 27, 2023 | 10.80 | 11.05 | 10.76 | 10.84 | 1,416,606 | +0.10(+0.93%) |
Sep 26, 2023 | 10.75 | 10.84 | 10.65 | 10.74 | 1,040,889 | -0.06(-0.56%) |
Sep 25, 2023 | 11.04 | 10.89 | 10.77 | 10.80 | 755,694 | -0.31(-2.79%) |
Sep 22, 2023 | 11.05 | 11.16 | 11.00 | 11.11 | 1,595,167 | +0.06(+0.54%) |
Sep 21, 2023 | 10.55 | 11.11 | 10.45 | 11.05 | 2,278,060 | +0.43(+4.05%) |
Sep 20, 2023 | 10.36 | 10.85 | 10.36 | 10.62 | 2,515,943 | +0.32(+3.11%) |
Sep 19, 2023 | 10.17 | 10.37 | 10.06 | 10.30 | 1,587,072 | +0.16(+1.58%) |
Sep 18, 2023 | 10.16 | 10.24 | 10.09 | 10.14 | 1,529,278 | +0.03(+0.30%) |
Sep 15, 2023 | 10.36 | 10.38 | 10.00 | 10.11 | 9,186,084 | -0.33(-3.16%) |
Sep 14, 2023 | 10.51 | 10.67 | 10.42 | 10.44 | 1,446,399 | +0.08(+0.77%) |
Sep 13, 2023 | 10.55 | 10.66 | 10.36 | 10.36 | 1,199,972 | -0.16(-1.52%) |
Sep 12, 2023 | 10.47 | 10.65 | 10.47 | 10.52 | 1,032,188 | -0.02(-0.19%) |
Sep 11, 2023 | 10.70 | 10.71 | 10.49 | 10.54 | 784,485 | -0.05(-0.47%) |
Sep 08, 2023 | 10.53 | 10.67 | 10.45 | 10.59 | 1,560,052 | +0.01(+0.09%) |
Sep 07, 2023 | 10.38 | 10.67 | 10.30 | 10.58 | 2,005,615 | +0.16(+1.54%) |
Sep 06, 2023 | 10.95 | 11.01 | 10.39 | 10.42 | 1,923,037 | -0.51(-4.67%) |
Sep 05, 2023 | 11.48 | 11.48 | 10.87 | 10.93 | 3,067,847 | -0.56(-4.87%) |
Sep 01, 2023 | 11.63 | 11.70 | 11.46 | 11.49 | 807,316 | +0.04(+0.35%) |
Aug 31, 2023 | 11.53 | 11.59 | 11.38 | 11.45 | 946,382 | -0.06(-0.52%) |
Aug 30, 2023 | 11.38 | 11.65 | 11.36 | 11.51 | 2,207,852 | +0.06(+0.52%) |
Aug 29, 2023 | 11.36 | 11.55 | 11.29 | 11.45 | 1,498,779 | +0.02(+0.17%) |
Aug 28, 2023 | 11.28 | 11.57 | 11.28 | 11.43 | 1,199,185 | +0.25(+2.24%) |
Aug 25, 2023 | 11.21 | 11.39 | 11.04 | 11.18 | 1,726,053 | +0.02(+0.18%) |
Aug 24, 2023 | 11.24 | 11.45 | 11.16 | 11.16 | 1,710,509 | -0.05(-0.45%) |
Aug 23, 2023 | 11.46 | 11.49 | 11.00 | 11.21 | 12,071,018 | -0.12(-1.06%) |
Aug 22, 2023 | 11.37 | 11.73 | 11.23 | 11.33 | 3,328,888 | +0.04(+0.35%) |
Aug 21, 2023 | 11.78 | 11.84 | 11.24 | 11.29 | 7,250,305 | -0.41(-3.50%) |
Aug 18, 2023 | 11.76 | 11.86 | 11.61 | 11.70 | 1,325,699 | -0.17(-1.43%) |
Aug 17, 2023 | 12.22 | 12.33 | 11.82 | 11.87 | 633,342 | -0.31(-2.55%) |
Aug 16, 2023 | 12.40 | 12.45 | 12.18 | 12.18 | 815,896 | -0.23(-1.85%) |
Aug 15, 2023 | 12.32 | 12.45 | 12.14 | 12.41 | 963,197 | +0.10(+0.81%) |
Aug 14, 2023 | 12.01 | 12.34 | 12.01 | 12.31 | 1,091,402 | +0.26(+2.16%) |
Aug 11, 2023 | 11.71 | 12.21 | 11.66 | 12.05 | 1,350,671 | +0.54(+4.69%) |
Aug 10, 2023 | 11.68 | 11.68 | 11.00 | 11.51 | 2,803,675 | +0.73(+6.77%) |
Aug 09, 2023 | 10.89 | 10.90 | 10.74 | 10.78 | 1,001,718 | -0.02(-0.19%) |
Aug 08, 2023 | 10.79 | 10.90 | 10.63 | 10.80 | 758,910 | -0.10(-0.92%) |
Aug 07, 2023 | 11.11 | 11.16 | 10.89 | 10.90 | 1,124,865 | -0.11(-1.00%) |
Aug 04, 2023 | 11.10 | 11.30 | 10.96 | 11.01 | 1,414,419 | -0.06(-0.54%) |
Aug 03, 2023 | 11.26 | 11.26 | 10.98 | 11.07 | 1,053,980 | -0.16(-1.42%) |
Aug 02, 2023 | 11.36 | 11.48 | 11.20 | 11.23 | 884,423 | -0.21(-1.84%) |
Aug 01, 2023 | 11.41 | 11.54 | 11.38 | 11.44 | 373,674 | +0.02(+0.18%) |
Jul 31, 2023 | 11.37 | 11.55 | 11.34 | 11.42 | 454,459 | +0.02(+0.18%) |
Jul 28, 2023 | 11.59 | 11.70 | 11.37 | 11.40 | 700,448 | -0.03(-0.26%) |
Jul 27, 2023 | 11.84 | 11.97 | 11.41 | 11.43 | 1,382,595 | -0.30(-2.56%) |
Jul 26, 2023 | 11.68 | 11.80 | 11.51 | 11.73 | 1,351,505 | -0.01(-0.09%) |
Jul 25, 2023 | 11.42 | 11.97 | 11.42 | 11.74 | 1,201,791 | +0.29(+2.53%) |
Jul 24, 2023 | 11.15 | 11.46 | 10.96 | 11.45 | 931,515 | +0.53(+4.85%) |
Jul 21, 2023 | 11.09 | 11.13 | 10.86 | 10.92 | 549,972 | -0.12(-1.09%) |
Jul 20, 2023 | 11.30 | 11.32 | 11.00 | 11.04 | 831,953 | -0.16(-1.43%) |
Jul 19, 2023 | 11.15 | 11.36 | 10.95 | 11.20 | 1,387,316 | +0.13(+1.17%) |
Jul 18, 2023 | 10.83 | 11.08 | 10.82 | 11.07 | 2,187,714 | +0.22(+2.03%) |
Jul 17, 2023 | 10.63 | 10.90 | 10.63 | 10.85 | 349,304 | +0.16(+1.50%) |
Jul 14, 2023 | 10.81 | 10.85 | 10.61 | 10.69 | 367,019 | -0.18(-1.66%) |
Jul 13, 2023 | 10.83 | 10.94 | 10.72 | 10.87 | 637,464 | +0.11(+1.02%) |
Jul 12, 2023 | 10.75 | 10.89 | 10.69 | 10.76 | 585,004 | +0.18(+1.70%) |
Jul 11, 2023 | 10.22 | 10.64 | 10.21 | 10.58 | 585,049 | +0.42(+4.13%) |
Jul 10, 2023 | 9.710 | 10.17 | 9.680 | 10.16 | 451,365 | +0.39(+3.99%) |
Jul 07, 2023 | 9.690 | 9.885 | 9.560 | 9.770 | 644,551 | +0.12(+1.24%) |
Jul 06, 2023 | 10.08 | 10.18 | 9.610 | 9.650 | 898,835 | -0.59(-5.76%) |
Jul 05, 2023 | 10.52 | 10.60 | 10.22 | 10.24 | 512,542 | -0.31(-2.94%) |