Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.06 | 11.16 | 10.98 | 11.06 | 41,276 | +0.04(+0.32%) |
Sep 26, 2024 | 11.07 | 11.12 | 11.00 | 11.03 | 10,445 | +0.02(+0.14%) |
Sep 25, 2024 | 11.14 | 11.14 | 10.97 | 11.01 | 18,467 | -0.07(-0.63%) |
Sep 24, 2024 | 11.07 | 11.13 | 11.05 | 11.08 | 27,065 | +0.01(+0.09%) |
Sep 23, 2024 | 11.02 | 11.14 | 11.02 | 11.07 | 39,024 | +0.07(+0.64%) |
Sep 20, 2024 | 10.94 | 11.03 | 10.94 | 11.00 | 25,544 | +0.14(+1.29%) |
Sep 19, 2024 | 10.88 | 10.94 | 10.85 | 10.86 | 21,408 | -0.07(-0.64%) |
Sep 18, 2024 | 10.96 | 11.04 | 10.93 | 10.93 | 23,982 | -0.04(-0.36%) |
Sep 17, 2024 | 11.03 | 11.03 | 10.91 | 10.97 | 35,887 | -0.03(-0.27%) |
Sep 16, 2024 | 10.98 | 11.02 | 10.96 | 11.00 | 43,058 | +0.04(+0.36%) |
Sep 13, 2024 | 10.87 | 10.98 | 10.87 | 10.96 | 12,217 | +0.03(+0.30%) |
Sep 12, 2024 | 10.74 | 10.94 | 10.74 | 10.93 | 15,521 | +0.06(+0.52%) |
Sep 11, 2024 | 10.85 | 10.91 | 10.82 | 10.87 | 8,384 | +0.01(+0.09%) |
Sep 10, 2024 | 10.89 | 10.97 | 10.85 | 10.86 | 24,855 | +0.06(+0.55%) |
Sep 09, 2024 | 10.76 | 10.84 | 10.70 | 10.80 | 23,194 | +0.08(+0.76%) |
Sep 06, 2024 | 10.90 | 10.90 | 10.72 | 10.72 | 22,780 | -0.09(-0.83%) |
Sep 05, 2024 | 10.88 | 10.88 | 10.81 | 10.81 | 24,341 | -0.06(-0.55%) |
Sep 04, 2024 | 10.79 | 10.91 | 10.79 | 10.87 | 32,159 | +0.12(+1.12%) |
Sep 03, 2024 | 10.76 | 10.78 | 10.67 | 10.75 | 63,425 | +0.00(+0.00%) |
Aug 30, 2024 | 10.65 | 10.75 | 10.65 | 10.75 | 16,552 | +0.11(+1.03%) |
Aug 29, 2024 | 10.62 | 10.64 | 10.60 | 10.64 | 8,150 | +0.04(+0.38%) |
Aug 28, 2024 | 10.62 | 10.69 | 10.59 | 10.60 | 20,661 | -0.05(-0.47%) |
Aug 27, 2024 | 10.71 | 10.73 | 10.63 | 10.65 | 38,052 | -0.01(-0.09%) |
Aug 26, 2024 | 10.63 | 10.71 | 10.61 | 10.66 | 26,831 | +0.07(+0.63%) |
Aug 23, 2024 | 10.55 | 10.63 | 10.55 | 10.59 | 8,435 | +0.04(+0.41%) |
Aug 22, 2024 | 10.55 | 10.57 | 10.51 | 10.55 | 15,111 | +0.03(+0.29%) |
Aug 21, 2024 | 10.51 | 10.58 | 10.48 | 10.52 | 13,440 | -0.01(-0.08%) |
Aug 20, 2024 | 10.46 | 10.55 | 10.46 | 10.53 | 12,837 | +0.04(+0.41%) |
Aug 19, 2024 | 10.44 | 10.49 | 10.40 | 10.48 | 17,034 | +0.08(+0.82%) |
Aug 16, 2024 | 10.40 | 10.43 | 10.37 | 10.40 | 23,481 | -0.02(-0.19%) |
Aug 15, 2024 | 10.42 | 10.46 | 10.38 | 10.42 | 27,918 | -0.01(-0.06%) |
Aug 14, 2024 | 10.38 | 10.46 | 10.37 | 10.43 | 29,542 | -0.02(-0.22%) |
Aug 13, 2024 | 10.36 | 10.45 | 10.35 | 10.45 | 23,285 | +0.10(+0.97%) |
Aug 12, 2024 | 10.23 | 10.37 | 10.23 | 10.35 | 16,607 | +0.03(+0.31%) |
Aug 09, 2024 | 10.29 | 10.35 | 10.16 | 10.32 | 17,221 | +0.01(+0.10%) |
Aug 08, 2024 | 10.23 | 10.45 | 10.23 | 10.31 | 71,953 | +0.15(+1.47%) |
Aug 07, 2024 | 10.15 | 10.29 | 10.14 | 10.16 | 43,046 | +0.07(+0.66%) |
Aug 06, 2024 | 9.980 | 10.13 | 9.970 | 10.09 | 11,473 | +0.15(+1.53%) |
Aug 05, 2024 | 10.19 | 10.19 | 9.791 | 9.940 | 42,550 | -0.36(-3.47%) |
Aug 02, 2024 | 10.34 | 10.48 | 10.25 | 10.30 | 29,874 | -0.07(-0.67%) |
Aug 01, 2024 | 10.30 | 10.42 | 10.23 | 10.37 | 22,789 | +0.13(+1.26%) |
Jul 31, 2024 | 10.19 | 10.24 | 10.13 | 10.24 | 23,404 | +0.12(+1.23%) |
Jul 30, 2024 | 10.01 | 10.14 | 10.01 | 10.11 | 19,869 | +0.05(+0.54%) |
Jul 29, 2024 | 10.02 | 10.08 | 10.01 | 10.06 | 15,703 | +0.05(+0.55%) |
Jul 26, 2024 | 9.980 | 10.05 | 9.980 | 10.00 | 6,099 | +0.01(+0.15%) |
Jul 25, 2024 | 10.04 | 10.06 | 9.970 | 9.990 | 7,528 | -0.01(-0.10%) |
Jul 24, 2024 | 9.851 | 10.04 | 9.851 | 10.00 | 6,486 | +0.07(+0.70%) |
Jul 23, 2024 | 9.940 | 9.990 | 9.930 | 9.930 | 6,448 | -0.03(-0.35%) |
Jul 22, 2024 | 9.821 | 9.980 | 9.821 | 9.965 | 10,008 | +0.13(+1.31%) |
Jul 19, 2024 | 9.801 | 9.861 | 9.801 | 9.836 | 8,184 | -0.02(-0.25%) |
Jul 18, 2024 | 9.919 | 9.980 | 9.861 | 9.861 | 12,604 | -0.05(-0.50%) |
Jul 17, 2024 | 9.920 | 9.945 | 9.910 | 9.910 | 9,289 | +0.07(+0.71%) |
Jul 16, 2024 | 9.831 | 9.908 | 9.831 | 9.841 | 6,147 | -0.02(-0.20%) |
Jul 15, 2024 | 9.970 | 9.970 | 9.861 | 9.861 | 23,416 | -0.15(-1.49%) |
Jul 12, 2024 | 10.02 | 10.03 | 9.985 | 10.01 | 17,520 | +0.08(+0.80%) |
Jul 11, 2024 | 9.861 | 9.954 | 9.801 | 9.930 | 10,455 | +0.19(+1.91%) |
Jul 10, 2024 | 9.651 | 9.770 | 9.651 | 9.744 | 12,205 | +0.06(+0.61%) |
Jul 09, 2024 | 9.621 | 9.730 | 9.621 | 9.685 | 11,937 | +0.02(+0.20%) |
Jul 08, 2024 | 9.651 | 9.741 | 9.651 | 9.665 | 19,201 | -0.04(-0.46%) |
Jul 05, 2024 | 9.641 | 9.710 | 9.641 | 9.710 | 10,472 | +0.03(+0.28%) |
Jul 03, 2024 | 9.601 | 9.730 | 9.601 | 9.683 | 4,699 | +0.05(+0.54%) |
Jul 02, 2024 | 9.670 | 9.670 | 9.601 | 9.631 | 12,348 | +0.02(+0.21%) |