Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.16 | 10.16 | 10.10 | 10.13 | 268,587 | +0.01(+0.10%) |
Oct 17, 2024 | 10.14 | 10.14 | 10.10 | 10.12 | 178,378 | +0.00(+0.00%) |
Oct 16, 2024 | 10.12 | 10.16 | 10.11 | 10.12 | 143,957 | -0.06(-0.59%) |
Oct 15, 2024 | 10.16 | 10.19 | 10.14 | 10.18 | 228,792 | +0.06(+0.59%) |
Oct 14, 2024 | 10.17 | 10.18 | 10.10 | 10.12 | 251,677 | -0.04(-0.39%) |
Oct 11, 2024 | 10.18 | 10.18 | 10.15 | 10.16 | 581,418 | -0.02(-0.20%) |
Oct 10, 2024 | 10.19 | 10.19 | 10.15 | 10.18 | 333,014 | +0.00(+0.00%) |
Oct 09, 2024 | 10.21 | 10.21 | 10.16 | 10.18 | 319,718 | -0.02(-0.20%) |
Oct 08, 2024 | 10.21 | 10.21 | 10.16 | 10.20 | 129,164 | +0.01(+0.10%) |
Oct 07, 2024 | 10.24 | 10.21 | 10.18 | 10.19 | 179,344 | -0.05(-0.49%) |
Oct 04, 2024 | 10.24 | 10.25 | 10.22 | 10.24 | 154,501 | -0.03(-0.29%) |
Oct 03, 2024 | 10.31 | 10.31 | 10.25 | 10.27 | 1,355,996 | -0.02(-0.19%) |
Oct 02, 2024 | 10.26 | 10.30 | 10.26 | 10.29 | 160,031 | +0.00(+0.00%) |
Oct 01, 2024 | 10.29 | 10.33 | 10.28 | 10.29 | 252,818 | +0.03(+0.29%) |
Sep 30, 2024 | 10.26 | 10.26 | 10.22 | 10.26 | 192,431 | +0.03(+0.29%) |
Sep 27, 2024 | 10.22 | 10.25 | 10.19 | 10.23 | 288,474 | +0.04(+0.39%) |
Sep 26, 2024 | 10.22 | 10.22 | 10.17 | 10.19 | 187,110 | -0.01(-0.10%) |
Sep 25, 2024 | 10.26 | 10.26 | 10.18 | 10.20 | 251,451 | -0.04(-0.39%) |
Sep 24, 2024 | 10.23 | 10.24 | 10.17 | 10.24 | 173,305 | +0.04(+0.39%) |
Sep 23, 2024 | 10.24 | 10.27 | 10.20 | 10.20 | 175,305 | -0.06(-0.58%) |
Sep 20, 2024 | 10.29 | 10.29 | 10.24 | 10.26 | 83,693 | -0.03(-0.29%) |
Sep 19, 2024 | 10.28 | 10.30 | 10.26 | 10.29 | 231,030 | +0.01(+0.10%) |
Sep 18, 2024 | 10.28 | 10.29 | 10.24 | 10.28 | 121,434 | +0.00(+0.05%) |
Sep 17, 2024 | 10.31 | 10.33 | 10.26 | 10.28 | 85,287 | -0.02(-0.21%) |
Sep 16, 2024 | 10.36 | 10.36 | 10.28 | 10.30 | 158,776 | -0.03(-0.29%) |
Sep 13, 2024 | 10.39 | 10.41 | 10.31 | 10.33 | 171,993 | -0.05(-0.48%) |
Sep 12, 2024 | 10.33 | 10.38 | 10.32 | 10.38 | 137,763 | +0.07(+0.68%) |
Sep 11, 2024 | 10.23 | 10.31 | 10.23 | 10.31 | 176,540 | +0.09(+0.87%) |
Sep 10, 2024 | 10.22 | 10.23 | 10.17 | 10.22 | 128,269 | +0.00(+0.00%) |
Sep 09, 2024 | 10.17 | 10.24 | 10.13 | 10.22 | 125,857 | +0.05(+0.49%) |
Sep 06, 2024 | 10.13 | 10.19 | 10.13 | 10.17 | 114,115 | +0.03(+0.27%) |
Sep 05, 2024 | 10.11 | 10.17 | 10.08 | 10.14 | 145,211 | +0.01(+0.12%) |
Sep 04, 2024 | 10.04 | 10.16 | 10.04 | 10.13 | 187,562 | +0.07(+0.69%) |
Sep 03, 2024 | 10.06 | 10.12 | 10.06 | 10.06 | 232,850 | +0.03(+0.30%) |
Aug 30, 2024 | 10.04 | 10.05 | 9.989 | 10.03 | 103,603 | +0.03(+0.30%) |
Aug 29, 2024 | 9.969 | 10.02 | 9.949 | 9.999 | 147,473 | +0.04(+0.40%) |
Aug 28, 2024 | 9.999 | 9.999 | 9.919 | 9.959 | 127,687 | -0.02(-0.20%) |
Aug 27, 2024 | 9.959 | 9.979 | 9.939 | 9.979 | 159,472 | +0.01(+0.10%) |
Aug 26, 2024 | 9.959 | 9.979 | 9.949 | 9.969 | 114,981 | +0.03(+0.30%) |
Aug 23, 2024 | 9.949 | 9.959 | 9.929 | 9.939 | 187,166 | -0.01(-0.10%) |
Aug 22, 2024 | 9.959 | 9.967 | 9.914 | 9.949 | 130,751 | -0.02(-0.20%) |
Aug 21, 2024 | 9.959 | 9.999 | 9.949 | 9.969 | 106,620 | +0.01(+0.10%) |
Aug 20, 2024 | 9.939 | 9.989 | 9.939 | 9.959 | 113,452 | +0.04(+0.40%) |
Aug 19, 2024 | 9.939 | 9.949 | 9.919 | 9.919 | 127,399 | -0.02(-0.20%) |
Aug 16, 2024 | 9.929 | 9.959 | 9.919 | 9.939 | 119,575 | -0.02(-0.17%) |
Aug 15, 2024 | 9.966 | 9.976 | 9.936 | 9.956 | 132,625 | -0.03(-0.30%) |
Aug 14, 2024 | 9.986 | 10.02 | 9.976 | 9.986 | 201,355 | +0.04(+0.40%) |
Aug 13, 2024 | 9.956 | 10.01 | 9.936 | 9.946 | 393,485 | +0.00(+0.00%) |
Aug 12, 2024 | 9.956 | 9.996 | 9.926 | 9.946 | 121,617 | -0.03(-0.30%) |
Aug 09, 2024 | 10.02 | 10.04 | 9.976 | 9.976 | 116,035 | -0.03(-0.30%) |
Aug 08, 2024 | 10.02 | 10.04 | 9.956 | 10.01 | 109,988 | -0.04(-0.39%) |
Aug 07, 2024 | 10.03 | 10.10 | 10.03 | 10.04 | 175,244 | +0.01(+0.10%) |
Aug 06, 2024 | 9.917 | 10.07 | 9.917 | 10.04 | 141,042 | +0.09(+0.89%) |
Aug 05, 2024 | 9.946 | 10.03 | 9.946 | 9.946 | 152,378 | -0.09(-0.89%) |
Aug 02, 2024 | 10.06 | 10.07 | 9.996 | 10.04 | 339,748 | +0.03(+0.30%) |