Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.62 | 10.65 | 10.60 | 10.62 | 12,306 | +0.02(+0.19%) |
Sep 25, 2024 | 10.57 | 10.64 | 10.57 | 10.60 | 16,570 | -0.01(-0.09%) |
Sep 24, 2024 | 10.61 | 10.64 | 10.59 | 10.61 | 11,802 | +0.00(+0.00%) |
Sep 23, 2024 | 10.70 | 10.70 | 10.58 | 10.61 | 24,319 | -0.05(-0.47%) |
Sep 20, 2024 | 10.68 | 10.69 | 10.63 | 10.66 | 17,104 | -0.02(-0.19%) |
Sep 19, 2024 | 10.65 | 10.70 | 10.63 | 10.68 | 26,931 | +0.03(+0.28%) |
Sep 18, 2024 | 10.78 | 10.78 | 10.63 | 10.65 | 54,622 | -0.10(-0.93%) |
Sep 17, 2024 | 10.80 | 10.80 | 10.72 | 10.75 | 26,703 | -0.02(-0.19%) |
Sep 16, 2024 | 10.73 | 10.78 | 10.72 | 10.77 | 33,095 | +0.02(+0.19%) |
Sep 13, 2024 | 10.73 | 10.80 | 10.70 | 10.75 | 18,713 | +0.07(+0.66%) |
Sep 12, 2024 | 10.61 | 10.73 | 10.61 | 10.68 | 14,064 | +0.08(+0.75%) |
Sep 11, 2024 | 10.54 | 10.62 | 10.52 | 10.60 | 27,710 | +0.05(+0.47%) |
Sep 10, 2024 | 10.55 | 10.57 | 10.42 | 10.55 | 61,712 | +0.00(+0.00%) |
Sep 09, 2024 | 10.55 | 10.62 | 10.52 | 10.55 | 25,322 | +0.00(+0.00%) |
Sep 06, 2024 | 10.58 | 10.58 | 10.52 | 10.55 | 29,436 | -0.01(-0.09%) |
Sep 05, 2024 | 10.52 | 10.60 | 10.51 | 10.56 | 29,471 | +0.04(+0.38%) |
Sep 04, 2024 | 10.53 | 10.53 | 10.48 | 10.52 | 39,104 | -0.01(-0.09%) |
Sep 03, 2024 | 10.46 | 10.55 | 10.46 | 10.53 | 99,135 | +0.07(+0.67%) |
Aug 30, 2024 | 10.50 | 10.50 | 10.44 | 10.46 | 12,346 | -0.02(-0.19%) |
Aug 29, 2024 | 10.44 | 10.50 | 10.40 | 10.48 | 28,746 | +0.08(+0.77%) |
Aug 28, 2024 | 10.53 | 10.54 | 10.36 | 10.40 | 37,607 | -0.09(-0.86%) |
Aug 27, 2024 | 10.55 | 10.55 | 10.45 | 10.49 | 31,004 | -0.01(-0.10%) |
Aug 26, 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 24,381 | -0.01(-0.05%) |
Aug 23, 2024 | 10.51 | 10.56 | 10.50 | 10.51 | 20,451 | +0.02(+0.14%) |
Aug 22, 2024 | 10.56 | 10.56 | 10.41 | 10.49 | 12,367 | -0.05(-0.47%) |
Aug 21, 2024 | 10.55 | 10.58 | 10.49 | 10.54 | 15,399 | -0.01(-0.09%) |
Aug 20, 2024 | 10.56 | 10.59 | 10.50 | 10.55 | 12,136 | +0.03(+0.29%) |
Aug 19, 2024 | 10.51 | 10.57 | 10.51 | 10.52 | 4,069 | -0.03(-0.28%) |
Aug 16, 2024 | 10.57 | 10.57 | 10.51 | 10.55 | 7,156 | +0.02(+0.19%) |
Aug 15, 2024 | 10.60 | 10.60 | 10.47 | 10.53 | 23,048 | +0.00(+0.04%) |
Aug 14, 2024 | 10.55 | 10.57 | 10.51 | 10.53 | 8,535 | +0.00(+0.00%) |
Aug 13, 2024 | 10.56 | 10.61 | 10.49 | 10.53 | 30,173 | +0.04(+0.38%) |
Aug 12, 2024 | 10.61 | 10.61 | 10.45 | 10.49 | 14,067 | -0.02(-0.19%) |
Aug 09, 2024 | 10.61 | 10.61 | 10.49 | 10.51 | 5,547 | +0.01(+0.10%) |
Aug 08, 2024 | 10.48 | 10.53 | 10.47 | 10.50 | 12,353 | -0.02(-0.14%) |
Aug 07, 2024 | 10.59 | 10.92 | 10.42 | 10.51 | 95,655 | -0.09(-0.89%) |
Aug 06, 2024 | 10.48 | 10.61 | 10.46 | 10.61 | 27,617 | +0.20(+1.91%) |
Aug 05, 2024 | 10.49 | 10.52 | 10.31 | 10.41 | 16,216 | -0.05(-0.48%) |
Aug 02, 2024 | 10.44 | 10.51 | 10.43 | 10.46 | 27,004 | +0.05(+0.48%) |
Aug 01, 2024 | 10.43 | 10.44 | 10.38 | 10.41 | 20,029 | +0.04(+0.38%) |
Jul 31, 2024 | 10.36 | 10.38 | 10.29 | 10.37 | 20,933 | +0.12(+1.17%) |
Jul 30, 2024 | 10.30 | 10.30 | 10.24 | 10.25 | 21,939 | +0.03(+0.29%) |
Jul 29, 2024 | 10.20 | 10.31 | 10.20 | 10.22 | 32,896 | +0.03(+0.29%) |
Jul 26, 2024 | 10.21 | 10.26 | 10.19 | 10.19 | 10,661 | +0.02(+0.20%) |
Jul 25, 2024 | 10.23 | 10.24 | 10.13 | 10.17 | 13,566 | +0.00(+0.00%) |
Jul 24, 2024 | 10.18 | 10.18 | 10.13 | 10.17 | 40,201 | +0.02(+0.20%) |
Jul 23, 2024 | 10.10 | 10.15 | 10.08 | 10.15 | 12,595 | +0.06(+0.59%) |
Jul 22, 2024 | 10.08 | 10.11 | 10.06 | 10.09 | 26,705 | +0.05(+0.50%) |
Jul 19, 2024 | 10.02 | 10.07 | 10.01 | 10.04 | 14,983 | -0.02(-0.25%) |
Jul 18, 2024 | 10.08 | 10.13 | 10.06 | 10.06 | 22,060 | -0.01(-0.15%) |
Jul 17, 2024 | 10.12 | 10.19 | 10.07 | 10.08 | 47,487 | -0.03(-0.34%) |
Jul 16, 2024 | 10.11 | 10.14 | 10.10 | 10.11 | 27,223 | +0.02(+0.25%) |
Jul 15, 2024 | 10.14 | 10.18 | 10.06 | 10.09 | 15,157 | -0.05(-0.45%) |
Jul 12, 2024 | 10.09 | 10.18 | 10.09 | 10.13 | 17,038 | +0.06(+0.59%) |
Jul 11, 2024 | 10.03 | 10.11 | 10.03 | 10.07 | 21,060 | +0.06(+0.59%) |
Jul 10, 2024 | 9.995 | 10.03 | 9.955 | 10.01 | 35,412 | +0.03(+0.30%) |
Jul 09, 2024 | 9.955 | 10.02 | 9.955 | 9.985 | 24,501 | +0.01(+0.10%) |
Jul 08, 2024 | 10.00 | 10.04 | 9.965 | 9.975 | 39,403 | -0.03(-0.30%) |
Jul 05, 2024 | 10.02 | 10.04 | 9.985 | 10.00 | 47,424 | -0.03(-0.30%) |
Jul 03, 2024 | 9.985 | 10.07 | 9.955 | 10.03 | 55,387 | +0.04(+0.40%) |
Jul 02, 2024 | 9.955 | 10.21 | 9.955 | 9.995 | 38,310 | -0.01(-0.10%) |