Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.97 | 11.00 | 10.94 | 10.97 | 57,394 | +0.04(+0.37%) |
Oct 17, 2024 | 10.84 | 10.93 | 10.81 | 10.93 | 114,448 | +0.09(+0.83%) |
Oct 16, 2024 | 10.83 | 10.84 | 10.78 | 10.84 | 107,390 | +0.04(+0.37%) |
Oct 15, 2024 | 10.85 | 10.87 | 10.76 | 10.80 | 106,587 | -0.04(-0.37%) |
Oct 14, 2024 | 10.90 | 10.90 | 10.80 | 10.84 | 73,325 | -0.04(-0.37%) |
Oct 11, 2024 | 10.93 | 10.93 | 10.84 | 10.88 | 99,722 | -0.06(-0.55%) |
Oct 10, 2024 | 10.98 | 10.98 | 10.91 | 10.94 | 78,115 | -0.02(-0.18%) |
Oct 09, 2024 | 11.01 | 11.01 | 10.92 | 10.96 | 126,792 | -0.03(-0.27%) |
Oct 08, 2024 | 11.01 | 11.03 | 10.96 | 10.99 | 85,460 | +0.01(+0.09%) |
Oct 07, 2024 | 10.99 | 11.04 | 10.96 | 10.98 | 127,676 | +0.01(+0.09%) |
Oct 04, 2024 | 11.00 | 11.01 | 10.96 | 10.97 | 124,802 | -0.06(-0.54%) |
Oct 03, 2024 | 11.06 | 11.06 | 11.00 | 11.03 | 88,420 | -0.03(-0.27%) |
Oct 02, 2024 | 11.02 | 11.06 | 11.00 | 11.06 | 72,663 | +0.02(+0.18%) |
Oct 01, 2024 | 11.00 | 11.05 | 10.98 | 11.04 | 80,490 | +0.07(+0.64%) |
Sep 30, 2024 | 10.96 | 10.98 | 10.93 | 10.97 | 102,272 | +0.01(+0.09%) |
Sep 27, 2024 | 10.99 | 10.99 | 10.91 | 10.96 | 62,489 | +0.01(+0.09%) |
Sep 26, 2024 | 10.96 | 10.97 | 10.87 | 10.95 | 158,521 | +0.01(+0.09%) |
Sep 25, 2024 | 10.99 | 11.03 | 10.90 | 10.94 | 133,564 | -0.04(-0.36%) |
Sep 24, 2024 | 11.05 | 11.09 | 10.96 | 10.98 | 119,736 | -0.03(-0.27%) |
Sep 23, 2024 | 11.25 | 11.25 | 10.98 | 11.01 | 125,729 | -0.20(-1.78%) |
Sep 20, 2024 | 11.30 | 11.31 | 11.18 | 11.21 | 68,976 | -0.03(-0.27%) |
Sep 19, 2024 | 11.20 | 11.26 | 11.18 | 11.24 | 114,174 | +0.04(+0.36%) |
Sep 18, 2024 | 11.16 | 11.24 | 11.13 | 11.20 | 52,743 | +0.04(+0.36%) |
Sep 17, 2024 | 11.18 | 11.24 | 11.13 | 11.16 | 78,460 | -0.01(-0.09%) |
Sep 16, 2024 | 11.18 | 11.19 | 11.14 | 11.17 | 43,794 | +0.04(+0.36%) |
Sep 13, 2024 | 11.12 | 11.17 | 11.08 | 11.13 | 67,837 | +0.05(+0.46%) |
Sep 12, 2024 | 11.06 | 11.08 | 11.00 | 11.08 | 137,641 | +0.05(+0.45%) |
Sep 11, 2024 | 10.92 | 11.09 | 10.92 | 11.03 | 76,815 | +0.12(+1.09%) |
Sep 10, 2024 | 10.82 | 10.91 | 10.82 | 10.91 | 87,742 | +0.09(+0.83%) |
Sep 09, 2024 | 10.81 | 10.82 | 10.77 | 10.82 | 87,836 | +0.05(+0.46%) |
Sep 06, 2024 | 10.84 | 10.84 | 10.74 | 10.77 | 103,262 | -0.03(-0.28%) |
Sep 05, 2024 | 10.76 | 10.80 | 10.70 | 10.80 | 141,822 | +0.07(+0.65%) |
Sep 04, 2024 | 10.90 | 10.90 | 10.70 | 10.73 | 258,820 | +0.00(+0.00%) |
Sep 03, 2024 | 10.78 | 10.85 | 10.73 | 10.73 | 67,634 | +0.00(+0.00%) |
Aug 30, 2024 | 10.73 | 10.81 | 10.72 | 10.73 | 67,852 | -0.03(-0.32%) |
Aug 29, 2024 | 10.76 | 10.78 | 10.74 | 10.77 | 85,318 | -0.02(-0.23%) |
Aug 28, 2024 | 10.82 | 10.82 | 10.73 | 10.79 | 35,595 | -0.01(-0.09%) |
Aug 27, 2024 | 10.79 | 10.81 | 10.74 | 10.80 | 83,327 | +0.03(+0.28%) |
Aug 26, 2024 | 10.78 | 10.82 | 10.75 | 10.77 | 95,272 | -0.01(-0.09%) |
Aug 23, 2024 | 10.79 | 10.81 | 10.71 | 10.78 | 88,008 | +0.06(+0.56%) |
Aug 22, 2024 | 10.70 | 10.73 | 10.66 | 10.72 | 79,571 | +0.01(+0.09%) |
Aug 21, 2024 | 10.68 | 10.73 | 10.64 | 10.71 | 134,353 | +0.07(+0.66%) |
Aug 20, 2024 | 10.70 | 10.70 | 10.61 | 10.64 | 72,592 | -0.03(-0.28%) |
Aug 19, 2024 | 10.64 | 10.69 | 10.60 | 10.67 | 137,067 | +0.06(+0.56%) |
Aug 16, 2024 | 10.57 | 10.61 | 10.55 | 10.61 | 111,720 | +0.09(+0.85%) |
Aug 15, 2024 | 10.60 | 10.60 | 10.50 | 10.52 | 116,822 | -0.07(-0.70%) |
Aug 14, 2024 | 10.64 | 10.64 | 10.59 | 10.60 | 19,583 | +0.00(+0.05%) |
Aug 13, 2024 | 10.59 | 10.61 | 10.56 | 10.59 | 65,235 | +0.05(+0.47%) |
Aug 12, 2024 | 10.66 | 10.71 | 10.51 | 10.54 | 89,254 | -0.08(-0.74%) |
Aug 09, 2024 | 10.69 | 10.69 | 10.60 | 10.62 | 58,286 | +0.00(+0.00%) |
Aug 08, 2024 | 10.55 | 10.66 | 10.55 | 10.62 | 78,954 | +0.05(+0.47%) |
Aug 07, 2024 | 10.69 | 10.69 | 10.56 | 10.57 | 159,669 | -0.02(-0.19%) |
Aug 06, 2024 | 10.45 | 10.69 | 10.45 | 10.59 | 59,280 | +0.13(+1.23%) |
Aug 05, 2024 | 10.59 | 10.59 | 10.46 | 10.46 | 85,477 | -0.13(-1.22%) |
Aug 02, 2024 | 10.58 | 10.60 | 10.54 | 10.59 | 74,067 | +0.05(+0.47%) |