Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 10.02 | 10.05 | 9.940 | 9.980 | 3,093,669 | -0.11(-1.09%) |
Oct 18, 2024 | 10.06 | 10.09 | 10.02 | 10.09 | 1,982,355 | +0.01(+0.10%) |
Oct 17, 2024 | 10.04 | 10.15 | 10.04 | 10.08 | 4,461,716 | -0.05(-0.49%) |
Oct 16, 2024 | 10.09 | 10.14 | 10.05 | 10.13 | 4,209,484 | +0.11(+1.10%) |
Oct 15, 2024 | 10.13 | 10.18 | 10.01 | 10.02 | 13,739,819 | -0.08(-0.79%) |
Oct 14, 2024 | 10.10 | 10.15 | 10.06 | 10.10 | 18,057,596 | +0.05(+0.50%) |
Oct 11, 2024 | 10.11 | 10.14 | 10.05 | 10.05 | 3,079,115 | -0.07(-0.69%) |
Oct 10, 2024 | 10.14 | 10.16 | 10.09 | 10.12 | 4,341,041 | +0.05(+0.50%) |
Oct 09, 2024 | 10.08 | 10.21 | 10.04 | 10.07 | 6,714,499 | -0.07(-0.69%) |
Oct 08, 2024 | 10.08 | 10.14 | 10.04 | 10.14 | 6,876,290 | +0.11(+1.10%) |
Oct 07, 2024 | 9.990 | 10.06 | 9.940 | 10.03 | 15,262,268 | -0.34(-3.28%) |
Oct 04, 2024 | 10.20 | 10.37 | 10.18 | 10.37 | 5,057,570 | -0.03(-0.29%) |
Oct 03, 2024 | 10.38 | 10.43 | 10.30 | 10.40 | 5,558,150 | -0.14(-1.33%) |
Oct 02, 2024 | 10.56 | 10.58 | 10.49 | 10.54 | 8,371,868 | -0.15(-1.40%) |
Oct 01, 2024 | 10.65 | 10.74 | 10.59 | 10.69 | 18,440,378 | +0.11(+1.04%) |
Sep 30, 2024 | 10.76 | 10.77 | 10.46 | 10.58 | 16,314,154 | -0.09(-0.84%) |
Sep 27, 2024 | 10.69 | 10.80 | 10.67 | 10.67 | 3,646,640 | +0.08(+0.76%) |
Sep 26, 2024 | 10.57 | 10.62 | 10.53 | 10.59 | 4,125,141 | +0.00(+0.00%) |
Sep 25, 2024 | 10.68 | 10.70 | 10.49 | 10.59 | 6,404,324 | -0.07(-0.66%) |
Sep 24, 2024 | 10.60 | 10.70 | 10.54 | 10.66 | 3,600,450 | +0.03(+0.28%) |
Sep 23, 2024 | 10.60 | 10.72 | 10.59 | 10.63 | 3,565,845 | +0.11(+1.05%) |
Sep 20, 2024 | 10.45 | 10.54 | 10.43 | 10.52 | 4,140,145 | +0.06(+0.57%) |
Sep 19, 2024 | 10.49 | 10.51 | 10.39 | 10.46 | 4,330,634 | -0.09(-0.85%) |
Sep 18, 2024 | 10.73 | 10.76 | 10.52 | 10.55 | 6,551,409 | -0.10(-0.94%) |
Sep 17, 2024 | 10.60 | 10.66 | 10.59 | 10.65 | 3,235,926 | +0.03(+0.28%) |
Sep 16, 2024 | 10.64 | 10.65 | 10.57 | 10.62 | 4,906,324 | +0.11(+1.05%) |
Sep 13, 2024 | 10.45 | 10.52 | 10.44 | 10.51 | 4,554,504 | +0.13(+1.25%) |
Sep 12, 2024 | 10.37 | 10.39 | 10.28 | 10.38 | 2,616,800 | -0.05(-0.48%) |
Sep 11, 2024 | 10.51 | 10.51 | 10.39 | 10.43 | 2,954,071 | -0.07(-0.67%) |
Sep 10, 2024 | 10.43 | 10.50 | 10.42 | 10.50 | 3,197,688 | +0.11(+1.06%) |
Sep 09, 2024 | 10.37 | 10.44 | 10.34 | 10.39 | 2,907,570 | +0.06(+0.58%) |
Sep 06, 2024 | 10.38 | 10.40 | 10.33 | 10.33 | 4,378,424 | +0.01(+0.10%) |
Sep 05, 2024 | 10.32 | 10.37 | 10.29 | 10.32 | 2,766,769 | +0.03(+0.29%) |
Sep 04, 2024 | 10.18 | 10.30 | 10.18 | 10.29 | 2,337,132 | +0.13(+1.28%) |
Sep 03, 2024 | 10.14 | 10.18 | 10.12 | 10.16 | 2,196,953 | -0.02(-0.20%) |
Aug 30, 2024 | 10.20 | 10.23 | 10.11 | 10.18 | 3,156,359 | +0.09(+0.89%) |
Aug 29, 2024 | 10.02 | 10.10 | 10.01 | 10.09 | 3,711,507 | +0.10(+1.00%) |
Aug 28, 2024 | 10.00 | 10.04 | 9.970 | 9.990 | 1,999,450 | +0.02(+0.20%) |
Aug 27, 2024 | 9.910 | 10.00 | 9.910 | 9.970 | 3,188,380 | +0.10(+1.01%) |
Aug 26, 2024 | 9.870 | 9.930 | 9.830 | 9.870 | 1,456,095 | -0.03(-0.30%) |
Aug 23, 2024 | 9.880 | 9.940 | 9.840 | 9.900 | 2,997,390 | +0.02(+0.20%) |
Aug 22, 2024 | 9.890 | 9.910 | 9.855 | 9.880 | 2,564,997 | +0.01(+0.10%) |
Aug 21, 2024 | 9.860 | 9.900 | 9.840 | 9.870 | 2,523,827 | +0.02(+0.20%) |
Aug 20, 2024 | 9.790 | 9.870 | 9.775 | 9.850 | 4,079,264 | +0.08(+0.82%) |
Aug 19, 2024 | 9.760 | 9.810 | 9.740 | 9.770 | 4,365,011 | +0.09(+0.93%) |
Aug 16, 2024 | 9.730 | 9.758 | 9.660 | 9.680 | 2,089,614 | -0.07(-0.71%) |
Aug 15, 2024 | 9.799 | 9.814 | 9.729 | 9.749 | 4,259,012 | +0.03(+0.31%) |
Aug 14, 2024 | 9.669 | 9.749 | 9.659 | 9.719 | 2,656,161 | -0.01(-0.10%) |
Aug 13, 2024 | 9.640 | 9.774 | 9.640 | 9.729 | 2,933,584 | +0.06(+0.62%) |
Aug 12, 2024 | 9.709 | 9.719 | 9.570 | 9.669 | 6,165,605 | -0.09(-0.92%) |
Aug 09, 2024 | 9.679 | 9.779 | 9.654 | 9.759 | 4,300,512 | +0.19(+1.98%) |
Aug 08, 2024 | 9.560 | 9.630 | 9.540 | 9.570 | 3,995,891 | +0.01(+0.10%) |
Aug 07, 2024 | 9.520 | 9.610 | 9.515 | 9.560 | 5,453,632 | +0.09(+0.95%) |
Aug 06, 2024 | 9.361 | 9.510 | 9.346 | 9.470 | 4,922,920 | +0.01(+0.11%) |
Aug 05, 2024 | 9.550 | 9.565 | 9.361 | 9.461 | 9,030,027 | -0.12(-1.25%) |
Aug 02, 2024 | 9.560 | 9.679 | 9.500 | 9.580 | 7,032,472 | +0.30(+3.22%) |