Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.06 | 10.06 | 10.02 | 10.03 | 2,519,355 | +0.00(+0.00%) |
Sep 25, 2024 | 10.06 | 10.06 | 10.03 | 10.03 | 1,477,672 | -0.03(-0.30%) |
Sep 24, 2024 | 10.05 | 10.06 | 10.04 | 10.06 | 1,281,785 | +0.00(+0.00%) |
Sep 23, 2024 | 10.07 | 10.07 | 10.04 | 10.06 | 1,164,003 | +0.04(+0.40%) |
Sep 20, 2024 | 10.03 | 10.04 | 10.02 | 10.02 | 1,578,979 | -0.02(-0.20%) |
Sep 19, 2024 | 10.07 | 10.07 | 10.03 | 10.04 | 1,054,182 | -0.01(-0.10%) |
Sep 18, 2024 | 10.06 | 10.06 | 10.04 | 10.05 | 477,796 | -0.01(-0.10%) |
Sep 17, 2024 | 10.05 | 10.06 | 10.04 | 10.06 | 801,472 | +0.00(+0.00%) |
Sep 16, 2024 | 10.06 | 10.06 | 10.04 | 10.06 | 573,781 | +0.02(+0.20%) |
Sep 13, 2024 | 10.02 | 10.06 | 10.00 | 10.04 | 979,909 | -0.07(-0.69%) |
Sep 12, 2024 | 10.07 | 10.12 | 10.06 | 10.11 | 334,636 | +0.03(+0.30%) |
Sep 11, 2024 | 10.05 | 10.08 | 10.05 | 10.08 | 282,796 | +0.02(+0.20%) |
Sep 10, 2024 | 10.09 | 10.09 | 10.04 | 10.06 | 426,665 | -0.01(-0.10%) |
Sep 09, 2024 | 9.990 | 10.07 | 9.990 | 10.07 | 744,790 | +0.06(+0.60%) |
Sep 06, 2024 | 10.02 | 10.04 | 9.980 | 10.01 | 1,015,138 | +0.02(+0.20%) |
Sep 05, 2024 | 9.980 | 10.00 | 9.950 | 9.990 | 1,507,956 | +0.02(+0.20%) |
Sep 04, 2024 | 9.950 | 9.985 | 9.945 | 9.970 | 1,522,073 | -0.01(-0.10%) |
Sep 03, 2024 | 9.980 | 10.08 | 9.830 | 9.980 | 5,168,012 | -0.11(-1.09%) |
Aug 30, 2024 | 10.09 | 10.10 | 10.09 | 10.09 | 257,668 | +0.00(+0.00%) |
Aug 29, 2024 | 10.10 | 10.11 | 10.09 | 10.09 | 237,031 | +0.00(+0.00%) |
Aug 28, 2024 | 10.09 | 10.11 | 10.08 | 10.09 | 729,325 | +0.02(+0.20%) |
Aug 27, 2024 | 10.08 | 10.09 | 10.07 | 10.07 | 313,865 | -0.01(-0.10%) |
Aug 26, 2024 | 10.09 | 10.10 | 10.08 | 10.08 | 349,823 | +0.01(+0.10%) |
Aug 23, 2024 | 10.09 | 10.11 | 10.07 | 10.07 | 879,994 | +0.00(+0.00%) |
Aug 22, 2024 | 10.08 | 10.10 | 10.07 | 10.07 | 599,267 | -0.02(-0.20%) |
Aug 21, 2024 | 10.09 | 10.10 | 10.08 | 10.09 | 376,913 | +0.01(+0.10%) |
Aug 20, 2024 | 10.09 | 10.09 | 10.08 | 10.08 | 484,854 | +0.00(+0.00%) |
Aug 19, 2024 | 10.08 | 10.10 | 10.07 | 10.08 | 1,036,112 | +0.01(+0.10%) |
Aug 16, 2024 | 10.08 | 10.09 | 10.07 | 10.07 | 827,661 | -0.01(-0.10%) |
Aug 15, 2024 | 10.08 | 10.09 | 10.06 | 10.08 | 776,479 | +0.02(+0.20%) |
Aug 14, 2024 | 10.08 | 10.10 | 10.06 | 10.06 | 655,330 | +0.00(+0.00%) |
Aug 13, 2024 | 10.04 | 10.10 | 10.04 | 10.06 | 1,385,654 | +0.05(+0.50%) |
Aug 12, 2024 | 10.03 | 10.04 | 10.01 | 10.01 | 463,417 | -0.01(-0.10%) |
Aug 09, 2024 | 10.01 | 10.02 | 10.00 | 10.02 | 738,523 | +0.00(+0.00%) |
Aug 08, 2024 | 10.04 | 10.04 | 10.00 | 10.02 | 214,856 | +0.02(+0.20%) |
Aug 07, 2024 | 10.00 | 10.06 | 9.990 | 10.00 | 590,245 | -0.04(-0.40%) |
Aug 06, 2024 | 9.960 | 10.09 | 9.950 | 10.04 | 747,362 | +0.07(+0.70%) |
Aug 05, 2024 | 9.960 | 10.02 | 9.950 | 9.970 | 1,225,182 | -0.06(-0.60%) |
Aug 02, 2024 | 10.04 | 10.10 | 10.03 | 10.03 | 542,863 | -0.03(-0.30%) |
Aug 01, 2024 | 10.10 | 10.14 | 10.05 | 10.06 | 1,056,540 | +0.06(+0.60%) |
Jul 31, 2024 | 10.01 | 10.04 | 10.00 | 10.00 | 637,927 | -0.02(-0.20%) |
Jul 30, 2024 | 9.980 | 10.02 | 9.970 | 10.02 | 939,119 | +0.04(+0.40%) |
Jul 29, 2024 | 9.960 | 10.00 | 9.950 | 9.980 | 331,091 | +0.02(+0.20%) |
Jul 26, 2024 | 9.950 | 9.970 | 9.940 | 9.960 | 592,803 | +0.02(+0.20%) |
Jul 25, 2024 | 9.950 | 9.960 | 9.930 | 9.940 | 893,916 | +0.01(+0.10%) |
Jul 24, 2024 | 9.970 | 9.970 | 9.930 | 9.930 | 1,644,778 | -0.03(-0.30%) |
Jul 23, 2024 | 9.980 | 9.980 | 9.960 | 9.960 | 536,471 | -0.01(-0.10%) |
Jul 22, 2024 | 9.950 | 9.990 | 9.950 | 9.970 | 713,851 | +0.03(+0.30%) |
Jul 19, 2024 | 9.950 | 9.960 | 9.940 | 9.940 | 636,107 | -0.01(-0.10%) |
Jul 18, 2024 | 9.980 | 9.980 | 9.940 | 9.950 | 985,091 | -0.02(-0.20%) |
Jul 17, 2024 | 9.970 | 9.985 | 9.970 | 9.970 | 392,579 | -0.02(-0.20%) |
Jul 16, 2024 | 9.980 | 9.990 | 9.970 | 9.990 | 517,376 | +0.02(+0.20%) |
Jul 15, 2024 | 9.990 | 10.00 | 9.970 | 9.970 | 437,451 | -0.02(-0.20%) |
Jul 12, 2024 | 10.00 | 10.00 | 9.960 | 9.990 | 1,544,962 | +0.03(+0.30%) |
Jul 11, 2024 | 9.980 | 10.01 | 9.960 | 9.960 | 678,489 | +0.01(+0.10%) |
Jul 10, 2024 | 9.980 | 10.05 | 9.940 | 9.950 | 1,113,696 | -0.03(-0.30%) |
Jul 09, 2024 | 9.980 | 10.00 | 9.970 | 9.980 | 692,044 | +0.00(+0.00%) |
Jul 08, 2024 | 9.980 | 10.00 | 9.970 | 9.980 | 449,458 | +0.00(+0.00%) |
Jul 05, 2024 | 9.970 | 10.00 | 9.960 | 9.980 | 504,330 | -0.01(-0.10%) |
Jul 03, 2024 | 9.960 | 9.990 | 9.950 | 9.990 | 532,004 | +0.03(+0.30%) |
Jul 02, 2024 | 9.960 | 9.970 | 9.930 | 9.960 | 827,363 | +0.01(+0.10%) |