Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.980 | 10.21 | 9.780 | 10.09 | 23,293 | +0.21(+2.13%) |
Sep 26, 2024 | 9.860 | 9.900 | 9.800 | 9.880 | 10,592 | +0.04(+0.41%) |
Sep 25, 2024 | 10.12 | 10.12 | 9.781 | 9.840 | 44,705 | -0.26(-2.53%) |
Sep 24, 2024 | 10.10 | 10.11 | 9.980 | 10.10 | 7,241 | +0.02(+0.15%) |
Sep 23, 2024 | 10.09 | 10.17 | 9.990 | 10.08 | 6,129 | -0.01(-0.10%) |
Sep 20, 2024 | 9.880 | 10.09 | 9.880 | 10.09 | 10,657 | +0.08(+0.80%) |
Sep 19, 2024 | 9.990 | 10.09 | 9.900 | 10.01 | 27,914 | +0.04(+0.45%) |
Sep 18, 2024 | 10.00 | 10.08 | 9.850 | 9.965 | 10,121 | -0.07(-0.75%) |
Sep 17, 2024 | 10.08 | 10.09 | 9.991 | 10.04 | 18,987 | -0.05(-0.50%) |
Sep 16, 2024 | 9.660 | 10.10 | 9.603 | 10.09 | 44,304 | +0.09(+0.90%) |
Sep 13, 2024 | 10.30 | 10.47 | 10.00 | 10.00 | 62,421 | -0.15(-1.48%) |
Sep 12, 2024 | 10.42 | 10.46 | 10.14 | 10.15 | 35,636 | -0.11(-1.07%) |
Sep 11, 2024 | 10.60 | 10.64 | 10.20 | 10.26 | 30,340 | -0.29(-2.75%) |
Sep 10, 2024 | 10.85 | 10.85 | 10.45 | 10.55 | 37,556 | -0.15(-1.40%) |
Sep 09, 2024 | 10.61 | 10.74 | 10.50 | 10.70 | 34,026 | +0.17(+1.61%) |
Sep 06, 2024 | 10.62 | 10.62 | 10.51 | 10.53 | 6,063 | -0.07(-0.66%) |
Sep 05, 2024 | 10.61 | 10.63 | 10.46 | 10.60 | 11,406 | +0.08(+0.76%) |
Sep 04, 2024 | 10.55 | 10.63 | 10.46 | 10.52 | 7,748 | -0.03(-0.28%) |
Sep 03, 2024 | 10.56 | 10.56 | 10.44 | 10.55 | 9,867 | -0.04(-0.34%) |
Aug 30, 2024 | 10.58 | 10.60 | 10.27 | 10.59 | 7,989 | -0.01(-0.13%) |
Aug 29, 2024 | 10.44 | 10.60 | 10.44 | 10.60 | 5,410 | +0.32(+3.11%) |
Aug 28, 2024 | 10.53 | 10.55 | 10.28 | 10.28 | 7,704 | -0.24(-2.28%) |
Aug 27, 2024 | 10.27 | 10.59 | 10.24 | 10.52 | 9,240 | +0.15(+1.45%) |
Aug 26, 2024 | 10.31 | 10.50 | 10.30 | 10.37 | 29,531 | -0.01(-0.05%) |
Aug 23, 2024 | 10.46 | 10.50 | 10.22 | 10.38 | 14,791 | -0.01(-0.05%) |
Aug 22, 2024 | 10.48 | 10.48 | 10.14 | 10.38 | 17,582 | +0.25(+2.47%) |
Aug 21, 2024 | 10.20 | 10.23 | 10.10 | 10.13 | 21,957 | +0.03(+0.30%) |
Aug 20, 2024 | 10.03 | 10.17 | 9.890 | 10.10 | 23,566 | +0.19(+1.92%) |
Aug 19, 2024 | 9.900 | 9.970 | 9.730 | 9.910 | 18,827 | +0.03(+0.30%) |
Aug 16, 2024 | 9.750 | 10.05 | 9.610 | 9.880 | 16,491 | +0.15(+1.54%) |
Aug 15, 2024 | 9.660 | 9.845 | 9.580 | 9.730 | 28,933 | +0.07(+0.72%) |
Aug 14, 2024 | 9.840 | 10.000 | 9.630 | 9.660 | 37,116 | -0.20(-2.03%) |
Aug 13, 2024 | 9.910 | 10.00 | 9.860 | 9.860 | 10,957 | -0.10(-1.00%) |
Aug 12, 2024 | 10.16 | 10.16 | 9.940 | 9.960 | 19,795 | -0.06(-0.60%) |
Aug 09, 2024 | 10.19 | 10.24 | 10.02 | 10.02 | 9,761 | -0.13(-1.28%) |
Aug 08, 2024 | 10.23 | 10.27 | 10.00 | 10.15 | 19,362 | +0.06(+0.60%) |
Aug 07, 2024 | 10.30 | 10.30 | 10.02 | 10.09 | 15,912 | -0.27(-2.61%) |
Aug 06, 2024 | 10.36 | 10.36 | 10.20 | 10.36 | 17,309 | -0.01(-0.10%) |
Aug 05, 2024 | 10.00 | 10.37 | 9.550 | 10.37 | 42,766 | +0.12(+1.17%) |
Aug 02, 2024 | 10.44 | 10.84 | 10.20 | 10.25 | 12,449 | -0.53(-4.92%) |
Aug 01, 2024 | 10.81 | 10.87 | 10.56 | 10.78 | 41,726 | +0.05(+0.47%) |
Jul 31, 2024 | 10.74 | 10.87 | 10.54 | 10.73 | 6,907 | -0.04(-0.37%) |
Jul 30, 2024 | 10.77 | 10.90 | 10.64 | 10.77 | 20,186 | -0.03(-0.28%) |
Jul 29, 2024 | 10.84 | 10.90 | 10.70 | 10.80 | 18,752 | -0.03(-0.28%) |
Jul 26, 2024 | 10.70 | 10.83 | 10.50 | 10.83 | 4,253 | +0.24(+2.27%) |
Jul 25, 2024 | 10.64 | 10.89 | 10.55 | 10.59 | 5,820 | +0.03(+0.28%) |
Jul 24, 2024 | 10.79 | 10.82 | 10.56 | 10.56 | 16,855 | -0.34(-3.12%) |
Jul 23, 2024 | 10.65 | 10.93 | 10.65 | 10.90 | 23,800 | +0.15(+1.40%) |
Jul 22, 2024 | 10.67 | 10.86 | 10.60 | 10.75 | 28,989 | +0.08(+0.75%) |
Jul 19, 2024 | 10.61 | 10.75 | 10.61 | 10.67 | 5,123 | -0.02(-0.19%) |
Jul 18, 2024 | 10.63 | 10.75 | 10.60 | 10.69 | 21,782 | +0.05(+0.47%) |
Jul 17, 2024 | 10.53 | 10.64 | 10.13 | 10.64 | 12,749 | +0.11(+1.04%) |
Jul 16, 2024 | 10.25 | 10.53 | 10.08 | 10.53 | 6,613 | +0.39(+3.85%) |
Jul 15, 2024 | 10.08 | 10.15 | 9.990 | 10.14 | 29,434 | +0.07(+0.70%) |
Jul 12, 2024 | 10.18 | 10.18 | 10.02 | 10.07 | 17,937 | +0.04(+0.40%) |
Jul 11, 2024 | 10.10 | 10.20 | 10.00 | 10.03 | 21,551 | +0.00(+0.00%) |
Jul 10, 2024 | 10.03 | 10.20 | 10.01 | 10.03 | 18,009 | -0.02(-0.20%) |
Jul 09, 2024 | 10.29 | 10.35 | 10.03 | 10.05 | 12,772 | -0.01(-0.12%) |
Jul 08, 2024 | 10.21 | 10.39 | 10.06 | 10.06 | 23,581 | -0.33(-3.15%) |
Jul 05, 2024 | 10.50 | 10.50 | 10.11 | 10.39 | 19,567 | -0.11(-1.05%) |
Jul 03, 2024 | 10.29 | 10.50 | 10.29 | 10.50 | 10,229 | +0.14(+1.35%) |
Jul 02, 2024 | 10.49 | 10.49 | 10.14 | 10.36 | 10,157 | +0.00(+0.00%) |