Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.88 | 11.02 | 10.88 | 11.02 | 826 | +0.11(+1.05%) |
Oct 17, 2024 | 10.90 | 10.91 | 10.90 | 10.91 | 253 | +0.02(+0.14%) |
Oct 16, 2024 | 10.99 | 11.01 | 10.89 | 10.89 | 4,600 | -0.05(-0.50%) |
Oct 15, 2024 | 10.90 | 10.99 | 10.90 | 10.95 | 2,451 | +0.05(+0.46%) |
Oct 14, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 269 | -0.07(-0.68%) |
Oct 11, 2024 | 10.97 | 11.00 | 10.97 | 10.97 | 3,231 | +0.01(+0.06%) |
Oct 10, 2024 | 10.89 | 10.97 | 10.89 | 10.97 | 4,835 | +0.08(+0.74%) |
Oct 09, 2024 | 11.19 | 11.19 | 10.78 | 10.89 | 6,941 | +0.01(+0.07%) |
Oct 08, 2024 | 10.85 | 10.88 | 10.85 | 10.88 | 4,139 | +0.03(+0.28%) |
Oct 07, 2024 | 10.99 | 10.99 | 10.81 | 10.85 | 3,601 | -0.06(-0.55%) |
Oct 04, 2024 | 10.91 | 10.91 | 10.80 | 10.91 | 11,278 | -0.04(-0.37%) |
Oct 03, 2024 | 11.03 | 11.04 | 10.84 | 10.95 | 30,660 | -0.09(-0.82%) |
Oct 02, 2024 | 11.19 | 11.27 | 10.89 | 11.04 | 21,855 | -0.16(-1.43%) |
Oct 01, 2024 | 11.21 | 11.21 | 10.92 | 11.20 | 28,624 | +0.16(+1.47%) |
Sep 30, 2024 | 11.12 | 11.12 | 10.91 | 11.04 | 14,426 | +0.07(+0.62%) |
Sep 27, 2024 | 10.92 | 11.06 | 10.90 | 10.97 | 21,517 | +0.12(+1.06%) |
Sep 26, 2024 | 11.06 | 11.06 | 10.81 | 10.86 | 10,008 | +0.08(+0.70%) |
Sep 25, 2024 | 10.77 | 10.83 | 10.75 | 10.78 | 18,072 | +0.00(+0.00%) |
Sep 24, 2024 | 10.80 | 10.80 | 10.78 | 10.78 | 3,140 | -0.02(-0.19%) |
Sep 23, 2024 | 10.81 | 10.96 | 10.80 | 10.80 | 20,362 | -0.01(-0.09%) |
Sep 20, 2024 | 10.82 | 10.94 | 10.75 | 10.81 | 22,843 | +0.07(+0.65%) |
Sep 19, 2024 | 10.80 | 10.84 | 10.74 | 10.74 | 11,804 | -0.06(-0.56%) |
Sep 18, 2024 | 10.78 | 10.94 | 10.77 | 10.80 | 35,662 | -0.02(-0.18%) |
Sep 17, 2024 | 10.86 | 11.70 | 10.75 | 10.82 | 37,575 | +0.01(+0.09%) |
Sep 16, 2024 | 10.82 | 10.85 | 10.80 | 10.81 | 9,028 | -0.03(-0.28%) |
Sep 13, 2024 | 10.94 | 10.94 | 10.77 | 10.84 | 12,119 | +0.01(+0.07%) |
Sep 12, 2024 | 10.87 | 10.87 | 10.76 | 10.83 | 33,586 | +0.08(+0.74%) |
Sep 11, 2024 | 10.70 | 10.88 | 10.68 | 10.75 | 27,219 | +0.09(+0.88%) |
Sep 10, 2024 | 10.68 | 10.70 | 10.66 | 10.66 | 9,518 | +0.02(+0.15%) |
Sep 09, 2024 | 10.66 | 10.68 | 10.60 | 10.64 | 9,060 | +0.01(+0.14%) |
Sep 06, 2024 | 10.63 | 10.65 | 10.61 | 10.63 | 1,658 | +0.01(+0.14%) |
Sep 05, 2024 | 10.67 | 10.68 | 10.61 | 10.61 | 4,362 | -0.01(-0.09%) |
Sep 04, 2024 | 10.67 | 10.67 | 10.61 | 10.62 | 4,422 | -0.01(-0.09%) |
Sep 03, 2024 | 10.72 | 10.74 | 10.60 | 10.63 | 14,443 | +0.01(+0.09%) |
Aug 30, 2024 | 10.65 | 10.65 | 10.60 | 10.62 | 4,469 | -0.02(-0.19%) |
Aug 29, 2024 | 10.60 | 10.69 | 10.59 | 10.64 | 5,241 | +0.03(+0.28%) |
Aug 28, 2024 | 10.63 | 10.63 | 10.60 | 10.61 | 5,045 | +0.01(+0.09%) |
Aug 27, 2024 | 10.63 | 10.65 | 10.59 | 10.60 | 5,155 | -0.06(-0.56%) |
Aug 26, 2024 | 10.63 | 10.69 | 10.63 | 10.66 | 7,479 | +0.04(+0.37%) |
Aug 23, 2024 | 10.65 | 10.65 | 10.61 | 10.62 | 3,652 | +0.01(+0.09%) |
Aug 22, 2024 | 10.58 | 10.63 | 10.58 | 10.61 | 14,103 | -0.09(-0.84%) |
Aug 21, 2024 | 10.58 | 10.71 | 10.58 | 10.70 | 9,557 | +0.12(+1.13%) |
Aug 20, 2024 | 10.59 | 10.68 | 10.58 | 10.58 | 5,887 | +0.03(+0.28%) |
Aug 19, 2024 | 10.56 | 10.57 | 10.55 | 10.55 | 856 | -0.01(-0.09%) |
Aug 16, 2024 | 10.52 | 10.56 | 10.49 | 10.56 | 9,242 | +0.01(+0.09%) |
Aug 15, 2024 | 10.58 | 10.58 | 10.49 | 10.55 | 4,607 | -0.07(-0.67%) |
Aug 14, 2024 | 10.54 | 10.64 | 10.53 | 10.63 | 18,989 | +0.12(+1.13%) |
Aug 13, 2024 | 10.52 | 10.54 | 10.50 | 10.51 | 2,453 | +0.03(+0.28%) |
Aug 12, 2024 | 10.49 | 10.49 | 10.47 | 10.48 | 4,451 | -0.03(-0.28%) |
Aug 09, 2024 | 10.50 | 10.51 | 10.49 | 10.51 | 1,579 | +0.00(+0.00%) |
Aug 08, 2024 | 10.53 | 10.56 | 10.45 | 10.51 | 4,888 | -0.12(-1.12%) |
Aug 07, 2024 | 10.62 | 10.63 | 10.45 | 10.63 | 4,225 | +0.04(+0.37%) |
Aug 06, 2024 | 10.59 | 10.62 | 10.40 | 10.59 | 2,429 | +0.14(+1.32%) |
Aug 05, 2024 | 10.47 | 10.57 | 10.37 | 10.45 | 4,896 | -0.12(-1.17%) |
Aug 02, 2024 | 10.61 | 10.87 | 10.53 | 10.57 | 32,723 | +0.07(+0.71%) |