Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.68 | 10.69 | 10.62 | 10.64 | 93,538 | -0.01(-0.09%) |
Sep 25, 2024 | 10.73 | 10.73 | 10.65 | 10.65 | 96,648 | -0.03(-0.28%) |
Sep 24, 2024 | 10.71 | 10.73 | 10.66 | 10.68 | 107,948 | -0.01(-0.09%) |
Sep 23, 2024 | 10.82 | 10.85 | 10.67 | 10.69 | 114,473 | -0.12(-1.11%) |
Sep 20, 2024 | 10.89 | 10.90 | 10.79 | 10.81 | 91,807 | -0.12(-1.10%) |
Sep 19, 2024 | 10.85 | 10.93 | 10.84 | 10.93 | 244,957 | +0.09(+0.83%) |
Sep 18, 2024 | 10.89 | 10.89 | 10.83 | 10.84 | 106,075 | -0.02(-0.18%) |
Sep 17, 2024 | 10.84 | 10.86 | 10.80 | 10.86 | 111,939 | +0.03(+0.28%) |
Sep 16, 2024 | 10.77 | 10.87 | 10.77 | 10.83 | 76,526 | +0.02(+0.19%) |
Sep 13, 2024 | 10.84 | 10.88 | 10.79 | 10.81 | 93,708 | +0.00(+0.00%) |
Sep 12, 2024 | 10.71 | 10.81 | 10.70 | 10.81 | 128,008 | +0.07(+0.65%) |
Sep 11, 2024 | 10.66 | 10.74 | 10.66 | 10.74 | 125,305 | +0.09(+0.85%) |
Sep 10, 2024 | 10.56 | 10.65 | 10.54 | 10.65 | 295,994 | +0.11(+1.04%) |
Sep 09, 2024 | 10.56 | 10.56 | 10.51 | 10.54 | 153,854 | +0.00(+0.05%) |
Sep 06, 2024 | 10.55 | 10.58 | 10.53 | 10.54 | 151,496 | +0.03(+0.24%) |
Sep 05, 2024 | 10.53 | 10.57 | 10.51 | 10.51 | 146,055 | +0.00(+0.00%) |
Sep 04, 2024 | 10.55 | 10.58 | 10.51 | 10.51 | 135,494 | +0.00(+0.00%) |
Sep 03, 2024 | 10.52 | 10.59 | 10.50 | 10.51 | 158,745 | +0.03(+0.29%) |
Aug 30, 2024 | 10.56 | 10.58 | 10.46 | 10.48 | 168,538 | -0.07(-0.66%) |
Aug 29, 2024 | 10.47 | 10.56 | 10.45 | 10.55 | 200,434 | +0.10(+0.96%) |
Aug 28, 2024 | 10.47 | 10.48 | 10.43 | 10.45 | 70,494 | -0.02(-0.19%) |
Aug 27, 2024 | 10.49 | 10.49 | 10.42 | 10.47 | 127,704 | -0.00(-0.05%) |
Aug 26, 2024 | 10.48 | 10.48 | 10.45 | 10.47 | 57,032 | +0.04(+0.34%) |
Aug 23, 2024 | 10.48 | 10.48 | 10.44 | 10.44 | 116,490 | +0.00(+0.00%) |
Aug 22, 2024 | 10.46 | 10.46 | 10.41 | 10.44 | 153,507 | +0.00(+0.01%) |
Aug 21, 2024 | 10.44 | 10.46 | 10.41 | 10.44 | 187,655 | +0.03(+0.29%) |
Aug 20, 2024 | 10.43 | 10.44 | 10.35 | 10.41 | 257,258 | -0.01(-0.10%) |
Aug 19, 2024 | 10.40 | 10.42 | 10.38 | 10.42 | 168,763 | +0.02(+0.19%) |
Aug 16, 2024 | 10.35 | 10.44 | 10.35 | 10.40 | 247,704 | +0.03(+0.34%) |
Aug 15, 2024 | 10.38 | 10.40 | 10.36 | 10.36 | 253,120 | -0.05(-0.48%) |
Aug 14, 2024 | 10.40 | 10.44 | 10.39 | 10.41 | 72,187 | +0.01(+0.14%) |
Aug 13, 2024 | 10.38 | 10.43 | 10.38 | 10.40 | 125,310 | +0.03(+0.29%) |
Aug 12, 2024 | 10.42 | 10.42 | 10.36 | 10.37 | 136,247 | -0.03(-0.29%) |
Aug 09, 2024 | 10.46 | 10.47 | 10.39 | 10.40 | 168,287 | -0.01(-0.10%) |
Aug 08, 2024 | 10.50 | 10.50 | 10.39 | 10.41 | 122,337 | -0.06(-0.62%) |
Aug 07, 2024 | 10.54 | 10.62 | 10.47 | 10.47 | 231,139 | -0.00(-0.05%) |
Aug 06, 2024 | 10.43 | 10.49 | 10.39 | 10.48 | 124,170 | +0.09(+0.86%) |
Aug 05, 2024 | 10.44 | 10.46 | 10.35 | 10.39 | 207,675 | -0.09(-0.86%) |
Aug 02, 2024 | 10.44 | 10.50 | 10.40 | 10.48 | 177,819 | +0.07(+0.67%) |
Aug 01, 2024 | 10.39 | 10.44 | 10.37 | 10.41 | 278,114 | +0.07(+0.67%) |
Jul 31, 2024 | 10.36 | 10.37 | 10.31 | 10.34 | 426,966 | +0.03(+0.29%) |
Jul 30, 2024 | 10.28 | 10.33 | 10.24 | 10.31 | 258,736 | +0.07(+0.66%) |
Jul 29, 2024 | 10.28 | 10.32 | 10.23 | 10.24 | 181,875 | -0.02(-0.17%) |
Jul 26, 2024 | 10.23 | 10.27 | 10.23 | 10.26 | 205,714 | +0.01(+0.10%) |
Jul 25, 2024 | 10.29 | 10.30 | 10.20 | 10.25 | 310,741 | -0.02(-0.24%) |
Jul 24, 2024 | 10.29 | 10.29 | 10.26 | 10.27 | 105,320 | -0.01(-0.14%) |
Jul 23, 2024 | 10.23 | 10.32 | 10.22 | 10.29 | 220,370 | +0.06(+0.59%) |
Jul 22, 2024 | 10.12 | 10.25 | 10.12 | 10.23 | 250,791 | +0.12(+1.18%) |
Jul 19, 2024 | 10.16 | 10.18 | 10.11 | 10.11 | 111,456 | -0.03(-0.29%) |
Jul 18, 2024 | 10.31 | 10.31 | 10.12 | 10.14 | 229,707 | -0.13(-1.25%) |
Jul 17, 2024 | 10.36 | 10.39 | 10.26 | 10.27 | 163,837 | -0.09(-0.91%) |
Jul 16, 2024 | 10.41 | 10.44 | 10.35 | 10.36 | 183,034 | -0.03(-0.29%) |
Jul 15, 2024 | 10.46 | 10.47 | 10.35 | 10.39 | 347,638 | -0.09(-0.90%) |
Jul 12, 2024 | 10.52 | 10.53 | 10.47 | 10.49 | 128,655 | -0.01(-0.14%) |
Jul 11, 2024 | 10.35 | 10.52 | 10.35 | 10.50 | 202,367 | +0.22(+2.12%) |
Jul 10, 2024 | 10.48 | 10.48 | 10.28 | 10.28 | 225,315 | -0.13(-1.28%) |
Jul 09, 2024 | 10.52 | 10.55 | 10.42 | 10.42 | 165,861 | -0.11(-1.03%) |
Jul 08, 2024 | 10.60 | 10.60 | 10.51 | 10.53 | 189,890 | -0.09(-0.84%) |
Jul 05, 2024 | 10.56 | 10.64 | 10.56 | 10.62 | 123,245 | +0.04(+0.37%) |
Jul 03, 2024 | 10.51 | 10.58 | 10.51 | 10.58 | 103,807 | +0.09(+0.85%) |
Jul 02, 2024 | 10.54 | 10.55 | 10.47 | 10.49 | 141,650 | -0.03(-0.28%) |