Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.29 | 10.29 | 10.20 | 10.20 | 178,827 | -0.03(-0.29%) |
Sep 25, 2024 | 10.25 | 10.28 | 10.22 | 10.23 | 37,692 | -0.05(-0.49%) |
Sep 24, 2024 | 10.33 | 10.33 | 10.26 | 10.28 | 60,756 | -0.06(-0.58%) |
Sep 23, 2024 | 10.33 | 10.34 | 10.33 | 10.34 | 88,035 | +0.00(+0.00%) |
Sep 20, 2024 | 10.38 | 10.38 | 10.33 | 10.34 | 36,300 | -0.03(-0.29%) |
Sep 19, 2024 | 10.39 | 10.39 | 10.36 | 10.37 | 59,152 | -0.01(-0.10%) |
Sep 18, 2024 | 10.38 | 10.38 | 10.37 | 10.38 | 15,866 | +0.01(+0.10%) |
Sep 17, 2024 | 10.39 | 10.39 | 10.35 | 10.37 | 41,231 | -0.02(-0.19%) |
Sep 16, 2024 | 10.40 | 10.40 | 10.37 | 10.39 | 43,549 | +0.01(+0.10%) |
Sep 13, 2024 | 10.38 | 10.40 | 10.38 | 10.38 | 19,750 | -0.01(-0.10%) |
Sep 12, 2024 | 10.36 | 10.39 | 10.36 | 10.39 | 22,900 | +0.02(+0.19%) |
Sep 11, 2024 | 10.36 | 10.39 | 10.36 | 10.37 | 2,341 | -0.01(-0.10%) |
Sep 10, 2024 | 10.39 | 10.39 | 10.35 | 10.38 | 13,601 | +0.01(+0.10%) |
Sep 09, 2024 | 10.35 | 10.39 | 10.35 | 10.37 | 50,000 | +0.00(+0.00%) |
Sep 06, 2024 | 10.36 | 10.39 | 10.34 | 10.37 | 35,648 | -0.03(-0.29%) |
Sep 05, 2024 | 10.40 | 10.42 | 10.40 | 10.40 | 24,919 | +0.00(+0.00%) |
Sep 04, 2024 | 10.41 | 10.43 | 10.40 | 10.40 | 29,515 | -0.19(-1.79%) |
Sep 03, 2024 | 10.32 | 10.59 | 10.32 | 10.59 | 152,259 | +0.23(+2.22%) |
Aug 30, 2024 | 10.36 | 0 | -0.01(-0.10%) | |||
Aug 29, 2024 | 10.38 | 10.38 | 10.37 | 10.37 | 9,000 | +0.00(+0.00%) |
Aug 28, 2024 | 10.38 | 10.39 | 10.37 | 10.37 | 25,900 | +0.00(+0.00%) |
Aug 27, 2024 | 10.38 | 10.40 | 10.37 | 10.37 | 3,350 | +0.00(+0.00%) |
Aug 26, 2024 | 10.40 | 10.40 | 10.37 | 10.37 | 25,452 | -0.02(-0.19%) |
Aug 23, 2024 | 10.38 | 10.42 | 10.38 | 10.39 | 67,563 | +0.01(+0.10%) |
Aug 22, 2024 | 10.38 | 10.38 | 10.37 | 10.38 | 26,569 | -0.01(-0.10%) |
Aug 21, 2024 | 10.37 | 10.39 | 10.37 | 10.39 | 25,600 | +0.03(+0.29%) |
Aug 20, 2024 | 10.36 | 10.39 | 10.35 | 10.36 | 41,600 | -0.01(-0.10%) |
Aug 19, 2024 | 10.37 | 10.40 | 10.36 | 10.37 | 18,912 | +0.02(+0.19%) |
Aug 16, 2024 | 10.36 | 10.37 | 10.34 | 10.35 | 6,788 | +0.00(+0.00%) |
Aug 15, 2024 | 10.37 | 10.37 | 10.33 | 10.35 | 18,439 | -0.01(-0.10%) |
Aug 14, 2024 | 10.30 | 10.38 | 10.30 | 10.36 | 11,047 | +0.03(+0.29%) |
Aug 13, 2024 | 10.27 | 10.37 | 10.27 | 10.33 | 25,585 | +0.03(+0.29%) |
Aug 12, 2024 | 10.30 | 10.30 | 10.29 | 10.30 | 13,246 | +0.00(+0.00%) |
Aug 09, 2024 | 10.30 | 10.31 | 10.30 | 10.30 | 18,943 | -0.03(-0.29%) |
Aug 08, 2024 | 10.30 | 10.33 | 10.29 | 10.33 | 10,600 | +0.03(+0.29%) |
Aug 07, 2024 | 10.25 | 10.32 | 10.21 | 10.30 | 29,485 | +0.04(+0.39%) |
Aug 06, 2024 | 10.15 | 10.27 | 10.15 | 10.26 | 64,908 | +0.02(+0.20%) |
Aug 02, 2024 | 10.24 | 0 | -0.05(-0.49%) | |||
Aug 01, 2024 | 10.26 | 10.30 | 10.26 | 10.29 | 16,727 | +0.01(+0.10%) |
Jul 31, 2024 | 10.24 | 10.32 | 10.24 | 10.28 | 33,250 | -0.09(-0.87%) |
Jul 30, 2024 | 10.37 | 10.38 | 10.33 | 10.37 | 42,338 | +0.02(+0.19%) |
Jul 29, 2024 | 10.29 | 10.35 | 10.29 | 10.35 | 69,508 | +0.03(+0.29%) |
Jul 26, 2024 | 10.30 | 10.32 | 10.27 | 10.32 | 24,300 | +0.02(+0.19%) |
Jul 25, 2024 | 10.27 | 10.30 | 10.27 | 10.30 | 15,770 | +0.00(+0.00%) |
Jul 24, 2024 | 10.26 | 10.30 | 10.26 | 10.30 | 22,746 | +0.04(+0.39%) |
Jul 23, 2024 | 10.30 | 10.30 | 10.25 | 10.26 | 35,942 | -0.01(-0.10%) |
Jul 22, 2024 | 10.24 | 10.29 | 10.23 | 10.27 | 19,258 | +0.00(+0.00%) |
Jul 19, 2024 | 10.22 | 10.27 | 10.22 | 10.27 | 129,550 | +0.04(+0.39%) |
Jul 18, 2024 | 10.23 | 10.23 | 10.20 | 10.23 | 3,824 | +0.01(+0.10%) |
Jul 17, 2024 | 10.22 | 10.22 | 10.19 | 10.22 | 15,451 | +0.00(+0.00%) |
Jul 16, 2024 | 10.22 | 10.24 | 10.19 | 10.22 | 117,489 | +0.01(+0.10%) |
Jul 15, 2024 | 10.21 | 10.22 | 10.20 | 10.21 | 53,316 | +0.00(+0.00%) |
Jul 12, 2024 | 10.22 | 10.25 | 10.16 | 10.21 | 85,987 | +0.01(+0.10%) |
Jul 11, 2024 | 10.20 | 10.26 | 10.20 | 10.20 | 56,261 | +0.00(+0.00%) |
Jul 10, 2024 | 10.19 | 10.22 | 10.16 | 10.20 | 143,379 | +0.01(+0.10%) |
Jul 09, 2024 | 10.13 | 10.19 | 10.12 | 10.19 | 248,112 | +0.00(+0.00%) |
Jul 08, 2024 | 10.07 | 10.19 | 10.07 | 10.19 | 19,806 | +0.11(+1.09%) |
Jul 05, 2024 | 10.09 | 10.09 | 10.07 | 10.08 | 46,840 | +0.02(+0.20%) |
Jul 04, 2024 | 10.06 | 10.07 | 10.04 | 10.06 | 56,500 | +0.01(+0.10%) |
Jul 03, 2024 | 10.07 | 10.07 | 10.05 | 10.05 | 44,030 | +0.00(+0.00%) |