Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.22 | 10.34 | 10.22 | 10.30 | 25,290 | +0.06(+0.59%) |
Sep 26, 2024 | 10.34 | 10.38 | 10.24 | 10.24 | 81,378 | -0.28(-2.66%) |
Sep 25, 2024 | 10.74 | 10.74 | 10.51 | 10.52 | 24,247 | -0.24(-2.23%) |
Sep 24, 2024 | 10.72 | 10.76 | 10.71 | 10.76 | 24,891 | +0.15(+1.46%) |
Sep 23, 2024 | 10.70 | 10.81 | 10.61 | 10.61 | 92,551 | -0.08(-0.80%) |
Sep 20, 2024 | 10.39 | 10.69 | 10.38 | 10.69 | 222,122 | +0.21(+2.00%) |
Sep 19, 2024 | 10.40 | 10.50 | 10.37 | 10.48 | 76,940 | +0.15(+1.48%) |
Sep 18, 2024 | 9.800 | 10.35 | 9.800 | 10.33 | 39,958 | +0.05(+0.46%) |
Sep 17, 2024 | 10.14 | 10.29 | 10.09 | 10.28 | 22,757 | +0.19(+1.88%) |
Sep 16, 2024 | 9.924 | 10.09 | 9.924 | 10.09 | 53,892 | +0.20(+1.98%) |
Sep 13, 2024 | 9.770 | 9.930 | 9.770 | 9.894 | 70,502 | +0.15(+1.58%) |
Sep 12, 2024 | 9.450 | 9.790 | 9.450 | 9.740 | 18,913 | +0.10(+1.01%) |
Sep 11, 2024 | 10.00 | 10.00 | 9.537 | 9.643 | 22,289 | +0.08(+0.87%) |
Sep 10, 2024 | 9.530 | 9.560 | 9.330 | 9.560 | 75,840 | -0.01(-0.11%) |
Sep 09, 2024 | 9.656 | 9.657 | 9.570 | 9.570 | 29,678 | -0.06(-0.67%) |
Sep 06, 2024 | 9.740 | 9.770 | 9.550 | 9.635 | 62,830 | -0.06(-0.67%) |
Sep 05, 2024 | 9.890 | 9.890 | 9.700 | 9.700 | 31,951 | -0.10(-1.05%) |
Sep 04, 2024 | 9.960 | 10.00 | 9.790 | 9.803 | 14,907 | -0.16(-1.58%) |
Sep 03, 2024 | 10.00 | 10.03 | 9.880 | 9.960 | 110,450 | -0.25(-2.45%) |
Aug 30, 2024 | 10.04 | 10.21 | 10.04 | 10.21 | 46,409 | +0.00(+0.00%) |
Aug 29, 2024 | 10.18 | 10.26 | 10.18 | 10.21 | 5,505 | +0.03(+0.29%) |
Aug 28, 2024 | 10.30 | 10.30 | 10.17 | 10.18 | 30,258 | -0.16(-1.57%) |
Aug 27, 2024 | 10.35 | 10.36 | 10.32 | 10.34 | 35,086 | -0.04(-0.39%) |
Aug 26, 2024 | 9.800 | 10.41 | 9.800 | 10.38 | 25,633 | +0.13(+1.30%) |
Aug 23, 2024 | 10.11 | 10.25 | 10.10 | 10.25 | 38,743 | +0.22(+2.24%) |
Aug 22, 2024 | 9.960 | 10.04 | 9.960 | 10.03 | 31,638 | +0.03(+0.25%) |
Aug 21, 2024 | 9.990 | 10.04 | 9.980 | 10.00 | 34,359 | +0.04(+0.43%) |
Aug 20, 2024 | 9.890 | 10.12 | 9.890 | 9.957 | 82,631 | -0.02(-0.23%) |
Aug 19, 2024 | 9.900 | 10.11 | 9.900 | 9.980 | 60,640 | +0.09(+0.88%) |
Aug 16, 2024 | 9.800 | 9.925 | 9.800 | 9.893 | 10,538 | +0.00(+0.03%) |
Aug 15, 2024 | 9.969 | 9.970 | 9.877 | 9.890 | 75,836 | -0.01(-0.09%) |
Aug 14, 2024 | 9.827 | 9.913 | 9.815 | 9.899 | 9,166 | +0.07(+0.70%) |
Aug 13, 2024 | 9.795 | 9.830 | 9.750 | 9.830 | 57,963 | +0.08(+0.82%) |
Aug 12, 2024 | 9.800 | 9.810 | 9.750 | 9.750 | 73,809 | +0.08(+0.80%) |
Aug 09, 2024 | 9.720 | 9.720 | 9.658 | 9.673 | 21,986 | +0.02(+0.24%) |
Aug 08, 2024 | 9.620 | 9.710 | 9.550 | 9.650 | 33,790 | -0.01(-0.12%) |
Aug 07, 2024 | 9.777 | 9.777 | 9.630 | 9.662 | 60,876 | +0.06(+0.64%) |
Aug 06, 2024 | 9.580 | 9.659 | 9.530 | 9.600 | 70,113 | -0.02(-0.21%) |
Aug 05, 2024 | 9.590 | 9.650 | 9.340 | 9.620 | 25,411 | +0.03(+0.31%) |
Aug 02, 2024 | 9.840 | 9.840 | 9.510 | 9.590 | 142,409 | -0.28(-2.84%) |
Aug 01, 2024 | 10.18 | 10.18 | 9.785 | 9.870 | 66,132 | -0.39(-3.80%) |
Jul 31, 2024 | 10.27 | 10.28 | 10.23 | 10.26 | 6,539 | -0.03(-0.29%) |
Jul 30, 2024 | 10.21 | 10.30 | 10.20 | 10.29 | 6,219 | +0.06(+0.64%) |
Jul 29, 2024 | 10.33 | 10.33 | 10.20 | 10.22 | 2,813 | -0.10(-0.92%) |
Jul 26, 2024 | 10.21 | 10.34 | 10.21 | 10.32 | 2,696 | +0.07(+0.68%) |
Jul 25, 2024 | 10.16 | 10.25 | 10.08 | 10.25 | 7,062 | +0.06(+0.59%) |
Jul 24, 2024 | 10.28 | 10.29 | 10.19 | 10.19 | 10,331 | -0.06(-0.59%) |
Jul 23, 2024 | 10.22 | 10.25 | 10.12 | 10.25 | 2,346 | -0.08(-0.77%) |
Jul 22, 2024 | 10.21 | 10.33 | 10.21 | 10.33 | 7,925 | +0.13(+1.27%) |
Jul 19, 2024 | 10.15 | 10.24 | 10.15 | 10.20 | 19,072 | +0.00(+0.01%) |
Jul 18, 2024 | 10.33 | 10.33 | 10.19 | 10.20 | 5,838 | -0.13(-1.27%) |
Jul 17, 2024 | 10.30 | 10.42 | 10.07 | 10.33 | 11,735 | +0.01(+0.10%) |
Jul 16, 2024 | 10.51 | 10.51 | 10.29 | 10.32 | 25,229 | -0.07(-0.67%) |
Jul 15, 2024 | 10.38 | 10.41 | 10.36 | 10.39 | 36,326 | +0.02(+0.19%) |
Jul 12, 2024 | 10.35 | 10.40 | 10.29 | 10.37 | 11,080 | +0.05(+0.48%) |
Jul 11, 2024 | 10.10 | 10.33 | 10.10 | 10.32 | 11,775 | +0.22(+2.19%) |
Jul 10, 2024 | 10.03 | 10.12 | 9.928 | 10.10 | 12,339 | +0.11(+1.09%) |
Jul 09, 2024 | 10.01 | 10.06 | 9.990 | 9.990 | 12,627 | -0.09(-0.89%) |
Jul 08, 2024 | 10.14 | 10.14 | 10.02 | 10.08 | 14,185 | +0.00(+0.00%) |
Jul 05, 2024 | 10.10 | 10.28 | 10.04 | 10.08 | 5,814 | -0.03(-0.25%) |
Jul 03, 2024 | 10.10 | 10.16 | 10.09 | 10.11 | 7,605 | +0.04(+0.45%) |
Jul 02, 2024 | 9.830 | 10.06 | 9.830 | 10.06 | 10,002 | +0.22(+2.27%) |