Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.50 | 10.65 | 10.45 | 10.55 | 121,524 | +0.12(+1.15%) |
Sep 26, 2024 | 10.41 | 10.46 | 10.41 | 10.43 | 40,872 | +0.09(+0.87%) |
Sep 25, 2024 | 10.34 | 10.38 | 10.29 | 10.34 | 93,059 | +0.02(+0.19%) |
Sep 24, 2024 | 10.32 | 10.33 | 10.28 | 10.32 | 82,264 | +0.09(+0.88%) |
Sep 23, 2024 | 10.24 | 10.30 | 10.19 | 10.23 | 66,272 | -0.05(-0.49%) |
Sep 20, 2024 | 10.35 | 10.36 | 10.26 | 10.28 | 45,199 | -0.07(-0.68%) |
Sep 19, 2024 | 10.33 | 10.44 | 10.33 | 10.35 | 81,402 | +0.09(+0.88%) |
Sep 18, 2024 | 10.26 | 10.33 | 10.26 | 10.26 | 49,621 | +0.01(+0.10%) |
Sep 17, 2024 | 10.30 | 10.33 | 10.24 | 10.25 | 77,644 | -0.03(-0.29%) |
Sep 16, 2024 | 10.26 | 10.33 | 10.25 | 10.28 | 64,139 | +0.04(+0.39%) |
Sep 13, 2024 | 10.28 | 10.34 | 10.22 | 10.24 | 40,521 | +0.04(+0.39%) |
Sep 12, 2024 | 10.10 | 10.23 | 10.10 | 10.20 | 33,553 | +0.08(+0.79%) |
Sep 11, 2024 | 10.05 | 10.12 | 9.960 | 10.12 | 65,220 | +0.06(+0.60%) |
Sep 10, 2024 | 10.11 | 10.17 | 10.01 | 10.06 | 39,973 | -0.04(-0.40%) |
Sep 09, 2024 | 10.03 | 10.10 | 10.03 | 10.10 | 49,042 | +0.10(+1.00%) |
Sep 06, 2024 | 10.12 | 10.16 | 9.990 | 10.00 | 123,294 | -0.04(-0.40%) |
Sep 05, 2024 | 10.18 | 10.23 | 10.04 | 10.04 | 60,808 | -0.14(-1.38%) |
Sep 04, 2024 | 10.20 | 10.24 | 10.17 | 10.18 | 23,233 | -0.06(-0.59%) |
Sep 03, 2024 | 10.31 | 10.35 | 10.19 | 10.24 | 89,332 | -0.07(-0.68%) |
Aug 30, 2024 | 10.38 | 10.38 | 10.29 | 10.31 | 56,069 | +0.02(+0.19%) |
Aug 29, 2024 | 10.23 | 10.30 | 10.16 | 10.29 | 50,929 | +0.10(+0.98%) |
Aug 28, 2024 | 10.22 | 10.24 | 10.16 | 10.19 | 32,223 | -0.01(-0.10%) |
Aug 27, 2024 | 10.19 | 10.23 | 10.14 | 10.20 | 56,750 | -0.03(-0.29%) |
Aug 26, 2024 | 10.29 | 10.29 | 10.20 | 10.23 | 66,385 | -0.06(-0.58%) |
Aug 23, 2024 | 10.23 | 10.29 | 10.17 | 10.29 | 128,406 | +0.11(+1.08%) |
Aug 22, 2024 | 10.26 | 10.26 | 10.14 | 10.18 | 65,641 | -0.04(-0.40%) |
Aug 21, 2024 | 10.17 | 10.25 | 10.16 | 10.22 | 90,844 | +0.06(+0.59%) |
Aug 20, 2024 | 10.21 | 10.31 | 10.15 | 10.16 | 98,764 | -0.06(-0.58%) |
Aug 19, 2024 | 10.19 | 10.24 | 10.18 | 10.22 | 75,037 | +0.05(+0.49%) |
Aug 16, 2024 | 10.10 | 10.19 | 10.10 | 10.17 | 64,607 | +0.08(+0.75%) |
Aug 15, 2024 | 10.04 | 10.10 | 10.02 | 10.09 | 42,526 | +0.10(+1.02%) |
Aug 14, 2024 | 9.952 | 10.03 | 9.952 | 9.992 | 55,063 | +0.04(+0.40%) |
Aug 13, 2024 | 9.943 | 9.962 | 9.913 | 9.952 | 71,297 | +0.05(+0.50%) |
Aug 12, 2024 | 9.854 | 9.962 | 9.854 | 9.903 | 71,525 | +0.12(+1.21%) |
Aug 09, 2024 | 9.784 | 9.867 | 9.715 | 9.784 | 221,816 | +0.18(+1.85%) |
Aug 08, 2024 | 9.527 | 9.656 | 9.527 | 9.606 | 47,559 | +0.11(+1.15%) |
Aug 07, 2024 | 9.537 | 9.596 | 9.487 | 9.497 | 87,846 | +0.05(+0.52%) |
Aug 06, 2024 | 9.290 | 9.478 | 9.290 | 9.448 | 54,981 | +0.14(+1.49%) |
Aug 05, 2024 | 9.369 | 9.414 | 9.280 | 9.309 | 36,676 | -0.30(-3.09%) |
Aug 02, 2024 | 9.656 | 9.730 | 9.547 | 9.606 | 89,137 | -0.15(-1.52%) |
Aug 01, 2024 | 9.933 | 9.933 | 9.755 | 9.755 | 91,347 | -0.15(-1.50%) |
Jul 31, 2024 | 9.854 | 9.962 | 9.854 | 9.903 | 69,251 | +0.08(+0.81%) |
Jul 30, 2024 | 9.794 | 9.824 | 9.741 | 9.824 | 38,578 | +0.06(+0.61%) |
Jul 29, 2024 | 9.715 | 9.774 | 9.666 | 9.764 | 89,736 | +0.05(+0.51%) |
Jul 26, 2024 | 9.666 | 9.740 | 9.656 | 9.715 | 99,864 | +0.08(+0.82%) |
Jul 25, 2024 | 9.656 | 9.715 | 9.616 | 9.636 | 41,292 | -0.02(-0.20%) |
Jul 24, 2024 | 9.893 | 9.893 | 9.656 | 9.656 | 32,449 | -0.25(-2.55%) |
Jul 23, 2024 | 9.898 | 9.918 | 9.849 | 9.908 | 135,179 | +0.02(+0.20%) |
Jul 22, 2024 | 9.839 | 9.952 | 9.839 | 9.888 | 94,556 | +0.09(+0.90%) |
Jul 19, 2024 | 9.790 | 9.810 | 9.741 | 9.800 | 59,411 | +0.01(+0.10%) |
Jul 18, 2024 | 9.849 | 9.918 | 9.780 | 9.790 | 76,455 | -0.06(-0.60%) |
Jul 17, 2024 | 9.937 | 9.937 | 9.741 | 9.849 | 104,688 | -0.14(-1.38%) |
Jul 16, 2024 | 9.937 | 9.994 | 9.923 | 9.987 | 56,232 | +0.05(+0.49%) |
Jul 15, 2024 | 9.918 | 9.947 | 9.898 | 9.937 | 73,360 | +0.06(+0.60%) |
Jul 12, 2024 | 9.790 | 9.937 | 9.790 | 9.878 | 61,662 | +0.09(+0.90%) |
Jul 11, 2024 | 9.819 | 9.878 | 9.790 | 9.790 | 119,097 | -0.02(-0.20%) |
Jul 10, 2024 | 9.800 | 9.829 | 9.741 | 9.810 | 126,481 | +0.11(+1.11%) |
Jul 09, 2024 | 9.623 | 9.702 | 9.623 | 9.702 | 73,893 | +0.07(+0.71%) |
Jul 08, 2024 | 9.544 | 9.633 | 9.544 | 9.633 | 91,186 | +0.69(+7.69%) |
Jul 05, 2024 | 9.702 | 9.721 | 8.945 | 8.945 | 118,431 | -0.72(-7.49%) |
Jul 03, 2024 | 9.623 | 9.669 | 9.603 | 9.669 | 24,152 | +0.05(+0.48%) |
Jul 02, 2024 | 9.554 | 9.623 | 9.534 | 9.623 | 47,050 | +0.05(+0.51%) |