Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.85 | 10.87 | 10.82 | 10.86 | 25,370 | +0.03(+0.23%) |
Sep 25, 2024 | 10.80 | 10.86 | 10.80 | 10.83 | 33,400 | +0.01(+0.09%) |
Sep 24, 2024 | 10.85 | 10.85 | 10.79 | 10.82 | 46,795 | -0.05(-0.46%) |
Sep 23, 2024 | 10.89 | 10.91 | 10.86 | 10.87 | 20,611 | -0.05(-0.46%) |
Sep 20, 2024 | 10.90 | 10.92 | 10.87 | 10.92 | 36,089 | +0.03(+0.28%) |
Sep 19, 2024 | 10.85 | 10.91 | 10.84 | 10.89 | 33,464 | +0.03(+0.28%) |
Sep 18, 2024 | 10.87 | 10.89 | 10.83 | 10.86 | 46,464 | +0.01(+0.09%) |
Sep 17, 2024 | 10.87 | 10.92 | 10.84 | 10.85 | 14,908 | -0.05(-0.46%) |
Sep 16, 2024 | 10.84 | 10.91 | 10.84 | 10.90 | 40,184 | +0.01(+0.09%) |
Sep 13, 2024 | 10.92 | 10.95 | 10.86 | 10.89 | 65,236 | +0.02(+0.14%) |
Sep 12, 2024 | 10.76 | 10.89 | 10.76 | 10.88 | 61,391 | +0.10(+0.93%) |
Sep 11, 2024 | 10.75 | 10.79 | 10.71 | 10.78 | 67,551 | +0.04(+0.42%) |
Sep 10, 2024 | 10.65 | 10.73 | 10.65 | 10.73 | 19,107 | +0.07(+0.66%) |
Sep 09, 2024 | 10.64 | 10.71 | 10.64 | 10.66 | 76,447 | +0.03(+0.28%) |
Sep 06, 2024 | 10.60 | 10.64 | 10.60 | 10.63 | 26,531 | +0.02(+0.19%) |
Sep 05, 2024 | 10.63 | 10.67 | 10.59 | 10.61 | 47,911 | -0.01(-0.09%) |
Sep 04, 2024 | 10.60 | 10.66 | 10.58 | 10.62 | 66,758 | +0.05(+0.47%) |
Sep 03, 2024 | 10.57 | 10.62 | 10.55 | 10.57 | 50,039 | +0.02(+0.19%) |
Aug 30, 2024 | 10.53 | 10.56 | 10.50 | 10.55 | 45,159 | +0.01(+0.09%) |
Aug 29, 2024 | 10.52 | 10.57 | 10.52 | 10.54 | 55,778 | +0.02(+0.19%) |
Aug 28, 2024 | 10.55 | 10.55 | 10.51 | 10.52 | 36,364 | +0.00(+0.00%) |
Aug 27, 2024 | 10.50 | 10.54 | 10.50 | 10.52 | 21,533 | +0.00(+0.00%) |
Aug 26, 2024 | 10.54 | 10.56 | 10.50 | 10.52 | 49,918 | +0.00(+0.00%) |
Aug 23, 2024 | 10.52 | 10.57 | 10.51 | 10.52 | 82,237 | +0.02(+0.18%) |
Aug 22, 2024 | 10.54 | 10.55 | 10.50 | 10.50 | 50,869 | -0.07(-0.65%) |
Aug 21, 2024 | 10.51 | 10.60 | 10.51 | 10.57 | 46,775 | +0.04(+0.38%) |
Aug 20, 2024 | 10.59 | 10.63 | 10.53 | 10.53 | 42,553 | -0.05(-0.47%) |
Aug 19, 2024 | 10.57 | 10.60 | 10.55 | 10.58 | 32,838 | +0.00(+0.00%) |
Aug 16, 2024 | 10.57 | 10.60 | 10.57 | 10.58 | 29,497 | +0.05(+0.47%) |
Aug 15, 2024 | 10.54 | 10.55 | 10.51 | 10.53 | 31,469 | -0.04(-0.38%) |
Aug 14, 2024 | 10.56 | 10.59 | 10.55 | 10.57 | 14,583 | +0.01(+0.09%) |
Aug 13, 2024 | 10.57 | 10.60 | 10.54 | 10.56 | 11,414 | +0.01(+0.09%) |
Aug 12, 2024 | 10.55 | 10.56 | 10.50 | 10.55 | 36,025 | +0.04(+0.38%) |
Aug 09, 2024 | 10.52 | 10.57 | 10.51 | 10.51 | 19,976 | +0.00(+0.00%) |
Aug 08, 2024 | 10.60 | 10.60 | 10.51 | 10.51 | 48,383 | -0.11(-1.03%) |
Aug 07, 2024 | 10.59 | 10.67 | 10.59 | 10.62 | 41,038 | +0.04(+0.38%) |
Aug 06, 2024 | 10.54 | 10.62 | 10.52 | 10.58 | 35,038 | +0.09(+0.85%) |
Aug 05, 2024 | 10.66 | 10.66 | 10.49 | 10.49 | 52,500 | -0.21(-1.95%) |
Aug 02, 2024 | 10.72 | 10.74 | 10.64 | 10.70 | 75,413 | +0.10(+0.94%) |
Aug 01, 2024 | 10.54 | 10.69 | 10.49 | 10.60 | 133,779 | +0.13(+1.24%) |
Jul 31, 2024 | 10.45 | 10.50 | 10.43 | 10.47 | 36,974 | +0.03(+0.29%) |
Jul 30, 2024 | 10.42 | 10.45 | 10.36 | 10.44 | 58,801 | +0.04(+0.38%) |
Jul 29, 2024 | 10.40 | 10.40 | 10.38 | 10.40 | 26,356 | +0.02(+0.24%) |
Jul 26, 2024 | 10.34 | 10.41 | 10.33 | 10.38 | 50,990 | +0.02(+0.24%) |
Jul 25, 2024 | 10.30 | 10.36 | 10.27 | 10.35 | 92,338 | +0.08(+0.77%) |
Jul 24, 2024 | 10.31 | 10.32 | 10.27 | 10.27 | 37,982 | -0.07(-0.72%) |
Jul 23, 2024 | 10.34 | 10.38 | 10.33 | 10.35 | 52,190 | -0.02(-0.14%) |
Jul 22, 2024 | 10.33 | 10.38 | 10.33 | 10.36 | 17,574 | +0.02(+0.23%) |
Jul 19, 2024 | 10.31 | 10.34 | 10.31 | 10.34 | 12,302 | +0.02(+0.16%) |
Jul 18, 2024 | 10.35 | 10.35 | 10.31 | 10.32 | 18,298 | -0.06(-0.58%) |
Jul 17, 2024 | 10.38 | 10.41 | 10.36 | 10.38 | 48,728 | -0.03(-0.29%) |
Jul 16, 2024 | 10.33 | 10.41 | 10.33 | 10.41 | 47,306 | +0.06(+0.58%) |
Jul 15, 2024 | 10.34 | 10.38 | 10.27 | 10.35 | 36,058 | +0.02(+0.18%) |
Jul 12, 2024 | 10.26 | 10.36 | 10.26 | 10.33 | 47,058 | +0.06(+0.58%) |
Jul 11, 2024 | 10.22 | 10.31 | 10.22 | 10.27 | 64,241 | +0.09(+0.93%) |
Jul 10, 2024 | 10.15 | 10.20 | 10.15 | 10.18 | 19,310 | +0.03(+0.29%) |
Jul 09, 2024 | 10.12 | 10.16 | 10.12 | 10.15 | 13,850 | +0.02(+0.24%) |
Jul 08, 2024 | 10.14 | 10.19 | 10.10 | 10.12 | 54,878 | -0.04(-0.39%) |
Jul 05, 2024 | 10.16 | 10.20 | 10.13 | 10.16 | 31,635 | +0.02(+0.20%) |
Jul 03, 2024 | 10.11 | 10.18 | 10.11 | 10.14 | 27,062 | +0.02(+0.20%) |
Jul 02, 2024 | 10.15 | 10.17 | 10.12 | 10.12 | 39,510 | -0.01(-0.10%) |