Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2024 | 10.84 | 10.85 | 10.75 | 10.82 | 359,225 | +0.01(+0.09%) |
Dec 20, 2024 | 10.64 | 10.83 | 10.63 | 10.81 | 291,746 | +0.19(+1.79%) |
Dec 19, 2024 | 10.68 | 10.71 | 10.61 | 10.62 | 231,553 | -0.03(-0.28%) |
Dec 18, 2024 | 10.75 | 10.80 | 10.65 | 10.65 | 272,970 | -0.10(-0.93%) |
Dec 17, 2024 | 10.85 | 10.87 | 10.73 | 10.75 | 303,807 | -0.14(-1.29%) |
Dec 16, 2024 | 10.85 | 10.90 | 10.85 | 10.89 | 182,969 | -0.04(-0.37%) |
Dec 13, 2024 | 10.86 | 10.93 | 10.85 | 10.93 | 244,927 | +0.10(+0.92%) |
Dec 12, 2024 | 10.90 | 10.93 | 10.83 | 10.83 | 168,845 | -0.10(-0.91%) |
Dec 11, 2024 | 10.87 | 10.93 | 10.85 | 10.93 | 146,159 | +0.11(+0.97%) |
Dec 10, 2024 | 10.83 | 10.86 | 10.82 | 10.82 | 178,027 | +0.00(+0.00%) |
Dec 09, 2024 | 10.84 | 10.90 | 10.82 | 10.82 | 279,350 | -0.01(-0.05%) |
Dec 06, 2024 | 10.82 | 10.86 | 10.81 | 10.83 | 202,716 | +0.00(+0.00%) |
Dec 05, 2024 | 10.84 | 10.85 | 10.78 | 10.83 | 224,685 | +0.00(+0.00%) |
Dec 04, 2024 | 10.93 | 10.95 | 10.83 | 10.83 | 201,460 | -0.09(-0.82%) |
Dec 03, 2024 | 10.89 | 10.94 | 10.87 | 10.92 | 176,369 | +0.05(+0.46%) |
Dec 02, 2024 | 10.84 | 10.90 | 10.82 | 10.87 | 226,334 | +0.01(+0.09%) |
Nov 29, 2024 | 10.87 | 10.89 | 10.84 | 10.86 | 183,155 | +0.02(+0.18%) |
Nov 27, 2024 | 10.81 | 10.85 | 10.77 | 10.84 | 145,906 | +0.07(+0.65%) |
Nov 26, 2024 | 10.85 | 10.88 | 10.77 | 10.77 | 244,655 | -0.10(-0.92%) |
Nov 25, 2024 | 10.89 | 10.91 | 10.81 | 10.87 | 147,508 | +0.02(+0.18%) |
Nov 22, 2024 | 10.82 | 10.91 | 10.81 | 10.85 | 152,013 | +0.02(+0.18%) |
Nov 21, 2024 | 10.87 | 10.87 | 10.80 | 10.83 | 146,889 | +0.00(+0.00%) |
Nov 20, 2024 | 10.83 | 10.85 | 10.78 | 10.83 | 157,945 | +0.00(+0.00%) |
Nov 19, 2024 | 10.77 | 10.83 | 10.77 | 10.83 | 169,697 | +0.06(+0.60%) |
Nov 18, 2024 | 10.86 | 10.86 | 10.76 | 10.77 | 323,530 | -0.09(-0.87%) |
Nov 15, 2024 | 10.80 | 10.86 | 10.75 | 10.86 | 306,791 | +0.10(+0.92%) |
Nov 14, 2024 | 10.78 | 10.78 | 10.73 | 10.76 | 181,941 | +0.00(+0.00%) |
Nov 13, 2024 | 10.82 | 10.84 | 10.75 | 10.76 | 209,395 | -0.03(-0.28%) |
Nov 12, 2024 | 10.82 | 10.83 | 10.74 | 10.79 | 296,156 | -0.03(-0.28%) |
Nov 11, 2024 | 10.90 | 10.91 | 10.80 | 10.82 | 272,425 | -0.07(-0.64%) |
Nov 08, 2024 | 10.84 | 10.90 | 10.80 | 10.89 | 135,143 | +0.07(+0.64%) |
Nov 07, 2024 | 10.77 | 10.83 | 10.75 | 10.82 | 195,606 | +0.08(+0.74%) |
Nov 06, 2024 | 10.79 | 10.87 | 10.71 | 10.74 | 308,805 | -0.01(-0.09%) |
Nov 05, 2024 | 10.72 | 10.77 | 10.70 | 10.75 | 171,724 | +0.05(+0.46%) |
Nov 04, 2024 | 10.82 | 10.85 | 10.70 | 10.70 | 171,409 | -0.13(-1.19%) |
Nov 01, 2024 | 10.74 | 10.84 | 10.74 | 10.83 | 132,944 | +0.13(+1.20%) |
Oct 31, 2024 | 10.74 | 10.75 | 10.68 | 10.70 | 162,955 | -0.06(-0.55%) |
Oct 30, 2024 | 10.73 | 10.78 | 10.71 | 10.76 | 153,399 | +0.05(+0.51%) |
Oct 29, 2024 | 10.76 | 10.76 | 10.68 | 10.71 | 116,131 | -0.06(-0.60%) |
Oct 28, 2024 | 10.76 | 10.77 | 10.73 | 10.77 | 101,987 | +0.06(+0.60%) |
Oct 25, 2024 | 10.76 | 10.79 | 10.70 | 10.71 | 112,705 | -0.02(-0.23%) |
Oct 24, 2024 | 10.69 | 10.75 | 10.69 | 10.73 | 103,744 | +0.04(+0.37%) |
Oct 23, 2024 | 10.70 | 10.75 | 10.68 | 10.69 | 149,559 | -0.03(-0.28%) |
Oct 22, 2024 | 10.72 | 10.75 | 10.71 | 10.72 | 132,630 | +0.00(+0.00%) |
Oct 21, 2024 | 10.77 | 10.79 | 10.71 | 10.72 | 151,502 | -0.06(-0.55%) |
Oct 18, 2024 | 10.73 | 10.78 | 10.72 | 10.78 | 150,821 | +0.08(+0.74%) |
Oct 17, 2024 | 10.77 | 10.79 | 10.70 | 10.70 | 290,301 | -0.06(-0.55%) |
Oct 16, 2024 | 10.89 | 10.93 | 10.75 | 10.76 | 412,884 | -0.14(-1.27%) |
Oct 15, 2024 | 10.89 | 10.95 | 10.88 | 10.90 | 118,814 | +0.01(+0.08%) |
Oct 14, 2024 | 10.93 | 10.93 | 10.86 | 10.89 | 183,258 | -0.01(-0.09%) |
Oct 11, 2024 | 10.93 | 10.93 | 10.88 | 10.90 | 104,084 | +0.00(+0.00%) |
Oct 10, 2024 | 10.91 | 10.93 | 10.87 | 10.90 | 135,876 | +0.01(+0.09%) |
Oct 09, 2024 | 10.92 | 10.96 | 10.85 | 10.89 | 196,683 | -0.00(-0.04%) |
Oct 08, 2024 | 10.86 | 10.93 | 10.83 | 10.90 | 207,606 | +0.04(+0.41%) |
Oct 07, 2024 | 10.87 | 10.99 | 10.83 | 10.85 | 330,287 | -0.02(-0.18%) |
Oct 04, 2024 | 10.79 | 10.87 | 10.77 | 10.87 | 191,109 | +0.08(+0.73%) |
Oct 03, 2024 | 10.81 | 10.85 | 10.77 | 10.79 | 208,943 | -0.04(-0.36%) |
Oct 02, 2024 | 10.84 | 10.85 | 10.81 | 10.83 | 126,441 | +0.00(+0.00%) |