Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.22 | 10.22 | 10.17 | 10.19 | 187,110 | -0.01(-0.10%) |
Sep 25, 2024 | 10.26 | 10.26 | 10.18 | 10.20 | 251,451 | -0.04(-0.39%) |
Sep 24, 2024 | 10.23 | 10.24 | 10.17 | 10.24 | 173,305 | +0.04(+0.39%) |
Sep 23, 2024 | 10.24 | 10.27 | 10.20 | 10.20 | 175,305 | -0.06(-0.58%) |
Sep 20, 2024 | 10.29 | 10.29 | 10.24 | 10.26 | 83,693 | -0.03(-0.29%) |
Sep 19, 2024 | 10.28 | 10.30 | 10.26 | 10.29 | 231,030 | +0.01(+0.10%) |
Sep 18, 2024 | 10.28 | 10.29 | 10.24 | 10.28 | 121,434 | +0.00(+0.05%) |
Sep 17, 2024 | 10.31 | 10.33 | 10.26 | 10.28 | 85,287 | -0.08(-0.82%) |
Sep 16, 2024 | 10.42 | 10.42 | 10.34 | 10.36 | 157,811 | -0.03(-0.29%) |
Sep 13, 2024 | 10.45 | 10.47 | 10.38 | 10.39 | 170,948 | -0.05(-0.48%) |
Sep 12, 2024 | 10.39 | 10.44 | 10.38 | 10.44 | 136,926 | +0.07(+0.68%) |
Sep 11, 2024 | 10.29 | 10.37 | 10.29 | 10.37 | 175,467 | +0.09(+0.88%) |
Sep 10, 2024 | 10.28 | 10.29 | 10.23 | 10.28 | 127,489 | +0.00(+0.00%) |
Sep 09, 2024 | 10.23 | 10.30 | 10.19 | 10.28 | 125,092 | +0.05(+0.49%) |
Sep 06, 2024 | 10.19 | 10.25 | 10.19 | 10.23 | 113,422 | +0.03(+0.27%) |
Sep 05, 2024 | 10.17 | 10.23 | 10.14 | 10.20 | 144,328 | +0.01(+0.12%) |
Sep 04, 2024 | 10.10 | 10.22 | 10.10 | 10.19 | 186,422 | +0.07(+0.69%) |
Sep 03, 2024 | 10.12 | 10.18 | 10.12 | 10.12 | 231,435 | +0.03(+0.30%) |
Aug 30, 2024 | 10.10 | 10.12 | 10.05 | 10.09 | 102,973 | +0.03(+0.30%) |
Aug 29, 2024 | 10.03 | 10.08 | 10.01 | 10.06 | 146,577 | +0.04(+0.40%) |
Aug 28, 2024 | 10.06 | 10.06 | 9.980 | 10.02 | 126,911 | -0.02(-0.20%) |
Aug 27, 2024 | 10.02 | 10.04 | 10.00 | 10.04 | 158,503 | +0.01(+0.10%) |
Aug 26, 2024 | 10.02 | 10.04 | 10.01 | 10.03 | 114,282 | +0.03(+0.30%) |
Aug 23, 2024 | 10.01 | 10.02 | 9.990 | 10.00 | 186,028 | -0.01(-0.10%) |
Aug 22, 2024 | 10.02 | 10.03 | 9.975 | 10.01 | 129,956 | -0.02(-0.20%) |
Aug 21, 2024 | 10.02 | 10.06 | 10.01 | 10.03 | 105,972 | +0.01(+0.10%) |
Aug 20, 2024 | 10.00 | 10.05 | 10.00 | 10.02 | 112,763 | +0.04(+0.40%) |
Aug 19, 2024 | 10.00 | 10.01 | 9.980 | 9.980 | 126,625 | -0.02(-0.20%) |
Aug 16, 2024 | 9.990 | 10.02 | 9.980 | 10.00 | 118,848 | -0.02(-0.17%) |
Aug 15, 2024 | 10.03 | 10.04 | 9.997 | 10.02 | 131,818 | -0.03(-0.30%) |
Aug 14, 2024 | 10.05 | 10.08 | 10.04 | 10.05 | 200,130 | +0.04(+0.40%) |
Aug 13, 2024 | 10.02 | 10.07 | 9.997 | 10.01 | 391,092 | +0.00(+0.00%) |
Aug 12, 2024 | 10.02 | 10.06 | 9.987 | 10.01 | 120,877 | -0.03(-0.30%) |
Aug 09, 2024 | 10.08 | 10.11 | 10.04 | 10.04 | 115,329 | -0.03(-0.30%) |
Aug 08, 2024 | 10.08 | 10.10 | 10.02 | 10.07 | 109,319 | -0.04(-0.39%) |
Aug 07, 2024 | 10.09 | 10.17 | 10.09 | 10.11 | 174,178 | +0.01(+0.10%) |
Aug 06, 2024 | 9.977 | 10.14 | 9.977 | 10.10 | 140,185 | +0.09(+0.89%) |
Aug 05, 2024 | 10.01 | 10.09 | 10.01 | 10.01 | 151,451 | -0.09(-0.89%) |
Aug 02, 2024 | 10.13 | 10.14 | 10.06 | 10.10 | 337,682 | +0.03(+0.30%) |
Aug 01, 2024 | 10.06 | 10.10 | 10.04 | 10.07 | 167,909 | +0.07(+0.70%) |
Jul 31, 2024 | 9.997 | 10.01 | 9.957 | 9.997 | 204,763 | +0.05(+0.50%) |
Jul 30, 2024 | 9.918 | 9.947 | 9.888 | 9.947 | 104,980 | +0.07(+0.70%) |
Jul 29, 2024 | 9.918 | 9.967 | 9.863 | 9.878 | 93,826 | -0.02(-0.20%) |
Jul 26, 2024 | 9.858 | 9.908 | 9.848 | 9.898 | 91,287 | +0.04(+0.40%) |
Jul 25, 2024 | 9.828 | 9.858 | 9.808 | 9.858 | 78,524 | +0.08(+0.81%) |
Jul 24, 2024 | 9.858 | 9.858 | 9.739 | 9.778 | 126,277 | -0.08(-0.81%) |
Jul 23, 2024 | 9.838 | 9.868 | 9.828 | 9.858 | 107,673 | +0.04(+0.40%) |
Jul 22, 2024 | 9.798 | 9.828 | 9.759 | 9.818 | 165,417 | +0.07(+0.71%) |
Jul 19, 2024 | 9.808 | 9.838 | 9.689 | 9.749 | 181,255 | -0.04(-0.41%) |
Jul 18, 2024 | 9.918 | 9.918 | 9.749 | 9.788 | 189,304 | -0.12(-1.20%) |
Jul 17, 2024 | 9.997 | 9.997 | 9.868 | 9.908 | 110,388 | -0.09(-0.89%) |
Jul 16, 2024 | 10.01 | 10.04 | 9.967 | 9.997 | 105,815 | +0.02(+0.23%) |
Jul 15, 2024 | 10.00 | 10.00 | 9.945 | 9.974 | 199,283 | -0.05(-0.49%) |
Jul 12, 2024 | 10.04 | 10.07 | 10.00 | 10.02 | 200,388 | -0.02(-0.20%) |
Jul 11, 2024 | 10.02 | 10.04 | 9.984 | 10.04 | 85,856 | +0.10(+0.99%) |
Jul 10, 2024 | 9.895 | 9.945 | 9.836 | 9.945 | 108,863 | +0.06(+0.60%) |
Jul 09, 2024 | 9.885 | 9.935 | 9.856 | 9.885 | 126,535 | -0.03(-0.30%) |
Jul 08, 2024 | 9.925 | 9.925 | 9.866 | 9.915 | 109,372 | -0.01(-0.10%) |
Jul 05, 2024 | 9.925 | 9.955 | 9.895 | 9.925 | 71,576 | +0.06(+0.60%) |
Jul 03, 2024 | 9.816 | 9.866 | 9.816 | 9.866 | 120,714 | +0.05(+0.50%) |
Jul 02, 2024 | 9.856 | 9.866 | 9.797 | 9.816 | 111,975 | +0.00(+0.00%) |