Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.00 | 11.11 | 10.98 | 11.07 | 27,305 | +0.11(+1.00%) |
Oct 17, 2024 | 10.99 | 11.00 | 10.96 | 10.96 | 22,679 | -0.01(-0.09%) |
Oct 16, 2024 | 11.00 | 11.00 | 10.96 | 10.97 | 18,139 | +0.01(+0.09%) |
Oct 15, 2024 | 11.00 | 11.00 | 10.95 | 10.96 | 26,820 | -0.04(-0.33%) |
Oct 14, 2024 | 10.98 | 11.03 | 10.97 | 11.00 | 15,629 | +0.03(+0.24%) |
Oct 11, 2024 | 10.96 | 11.00 | 10.96 | 10.97 | 9,216 | +0.03(+0.31%) |
Oct 10, 2024 | 10.91 | 10.97 | 10.91 | 10.94 | 12,308 | +0.01(+0.05%) |
Oct 09, 2024 | 10.90 | 10.97 | 10.90 | 10.93 | 10,243 | +0.03(+0.28%) |
Oct 08, 2024 | 11.00 | 11.00 | 10.86 | 10.90 | 17,377 | -0.03(-0.27%) |
Oct 07, 2024 | 10.92 | 10.99 | 10.90 | 10.93 | 32,342 | +0.04(+0.37%) |
Oct 04, 2024 | 10.93 | 10.96 | 10.87 | 10.89 | 28,470 | +0.06(+0.55%) |
Oct 03, 2024 | 10.86 | 10.90 | 10.80 | 10.83 | 10,224 | -0.09(-0.82%) |
Oct 02, 2024 | 10.94 | 10.98 | 10.86 | 10.92 | 13,944 | +0.03(+0.28%) |
Oct 01, 2024 | 10.99 | 10.99 | 10.83 | 10.89 | 36,973 | -0.08(-0.73%) |
Sep 30, 2024 | 10.88 | 10.97 | 10.83 | 10.97 | 40,454 | +0.06(+0.55%) |
Sep 27, 2024 | 10.93 | 10.95 | 10.86 | 10.91 | 19,169 | +0.05(+0.46%) |
Sep 26, 2024 | 10.91 | 10.95 | 10.83 | 10.86 | 15,789 | +0.06(+0.56%) |
Sep 25, 2024 | 10.84 | 10.86 | 10.75 | 10.80 | 24,954 | -0.03(-0.28%) |
Sep 24, 2024 | 10.87 | 10.88 | 10.80 | 10.83 | 7,702 | +0.02(+0.19%) |
Sep 23, 2024 | 10.73 | 10.85 | 10.73 | 10.81 | 20,636 | +0.09(+0.84%) |
Sep 20, 2024 | 10.80 | 10.93 | 10.72 | 10.72 | 11,422 | -0.04(-0.37%) |
Sep 19, 2024 | 10.75 | 10.84 | 10.74 | 10.76 | 28,355 | +0.09(+0.84%) |
Sep 18, 2024 | 10.76 | 10.82 | 10.65 | 10.67 | 52,645 | -0.09(-0.79%) |
Sep 17, 2024 | 10.76 | 10.83 | 10.70 | 10.76 | 22,477 | +0.03(+0.23%) |
Sep 16, 2024 | 10.70 | 10.76 | 10.70 | 10.73 | 14,298 | +0.08(+0.75%) |
Sep 13, 2024 | 10.70 | 10.71 | 10.64 | 10.65 | 13,834 | +0.02(+0.14%) |
Sep 12, 2024 | 10.60 | 10.63 | 10.57 | 10.63 | 10,341 | +0.04(+0.42%) |
Sep 11, 2024 | 10.64 | 10.64 | 10.51 | 10.59 | 33,143 | -0.01(-0.09%) |
Sep 10, 2024 | 10.62 | 10.71 | 10.58 | 10.60 | 22,547 | -0.02(-0.18%) |
Sep 09, 2024 | 10.58 | 10.66 | 10.55 | 10.62 | 16,339 | +0.07(+0.65%) |
Sep 06, 2024 | 10.67 | 10.71 | 10.53 | 10.55 | 14,377 | -0.06(-0.55%) |
Sep 05, 2024 | 10.69 | 10.69 | 10.61 | 10.61 | 26,933 | -0.06(-0.55%) |
Sep 04, 2024 | 10.62 | 10.70 | 10.62 | 10.67 | 10,717 | +0.05(+0.46%) |
Sep 03, 2024 | 10.69 | 10.72 | 10.60 | 10.62 | 43,671 | -0.08(-0.73%) |
Aug 30, 2024 | 10.72 | 10.72 | 10.64 | 10.70 | 23,155 | +0.05(+0.46%) |
Aug 29, 2024 | 10.67 | 10.67 | 10.57 | 10.65 | 15,153 | +0.07(+0.65%) |
Aug 28, 2024 | 10.65 | 10.66 | 10.56 | 10.58 | 45,308 | -0.05(-0.46%) |
Aug 27, 2024 | 10.59 | 10.65 | 10.57 | 10.63 | 48,293 | +0.05(+0.46%) |
Aug 26, 2024 | 10.54 | 10.61 | 10.51 | 10.58 | 48,544 | +0.06(+0.56%) |
Aug 23, 2024 | 10.42 | 10.52 | 10.42 | 10.52 | 31,313 | +0.17(+1.60%) |
Aug 22, 2024 | 10.40 | 10.40 | 10.30 | 10.36 | 40,717 | -0.01(-0.09%) |
Aug 21, 2024 | 10.37 | 10.42 | 10.37 | 10.37 | 42,645 | +0.03(+0.28%) |
Aug 20, 2024 | 10.39 | 10.45 | 10.29 | 10.34 | 24,651 | -0.02(-0.19%) |
Aug 19, 2024 | 10.30 | 10.38 | 10.30 | 10.36 | 34,030 | +0.03(+0.28%) |
Aug 16, 2024 | 10.31 | 10.34 | 10.25 | 10.33 | 27,903 | +0.01(+0.09%) |
Aug 15, 2024 | 10.34 | 10.34 | 10.26 | 10.32 | 37,623 | +0.07(+0.67%) |
Aug 14, 2024 | 10.29 | 10.31 | 10.22 | 10.25 | 32,114 | -0.01(-0.09%) |
Aug 13, 2024 | 10.24 | 10.28 | 10.22 | 10.26 | 22,675 | +0.09(+0.86%) |
Aug 12, 2024 | 10.27 | 10.33 | 10.14 | 10.17 | 38,519 | -0.04(-0.38%) |
Aug 09, 2024 | 10.25 | 10.25 | 10.16 | 10.21 | 22,277 | +0.00(+0.00%) |
Aug 08, 2024 | 10.15 | 10.25 | 10.15 | 10.21 | 21,974 | +0.16(+1.55%) |
Aug 07, 2024 | 10.13 | 10.18 | 10.02 | 10.05 | 27,459 | +0.03(+0.29%) |
Aug 06, 2024 | 10.02 | 10.17 | 9.956 | 10.02 | 56,197 | +0.00(+0.00%) |
Aug 05, 2024 | 10.07 | 10.12 | 9.995 | 10.02 | 48,334 | -0.22(-2.19%) |
Aug 02, 2024 | 10.32 | 10.32 | 10.20 | 10.25 | 24,827 | -0.09(-0.85%) |