Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.60 | 10.82 | 10.53 | 10.67 | 19,496 | -0.02(-0.19%) |
Sep 26, 2024 | 10.34 | 10.75 | 10.28 | 10.69 | 15,337 | +0.35(+3.38%) |
Sep 25, 2024 | 10.50 | 10.50 | 10.29 | 10.34 | 12,218 | -0.32(-3.00%) |
Sep 24, 2024 | 10.52 | 10.86 | 10.52 | 10.66 | 10,583 | -0.17(-1.57%) |
Sep 23, 2024 | 10.85 | 10.85 | 10.66 | 10.83 | 6,455 | -0.19(-1.72%) |
Sep 20, 2024 | 10.66 | 11.02 | 10.45 | 11.02 | 22,355 | +0.39(+3.67%) |
Sep 19, 2024 | 10.66 | 10.66 | 10.52 | 10.63 | 14,791 | +0.13(+1.24%) |
Sep 18, 2024 | 10.54 | 10.55 | 10.41 | 10.50 | 3,914 | +0.06(+0.57%) |
Sep 17, 2024 | 10.62 | 10.69 | 10.44 | 10.44 | 7,079 | -0.21(-1.97%) |
Sep 16, 2024 | 10.69 | 10.77 | 10.61 | 10.65 | 5,227 | -0.12(-1.11%) |
Sep 13, 2024 | 10.57 | 10.77 | 10.57 | 10.77 | 2,278 | +0.02(+0.19%) |
Sep 12, 2024 | 10.29 | 10.75 | 10.29 | 10.75 | 34,116 | +0.40(+3.86%) |
Sep 11, 2024 | 10.12 | 10.35 | 10.00 | 10.35 | 9,625 | +0.31(+3.09%) |
Sep 10, 2024 | 10.25 | 10.25 | 10.00 | 10.04 | 1,889 | -0.21(-2.05%) |
Sep 09, 2024 | 10.00 | 10.29 | 9.860 | 10.25 | 18,513 | -0.01(-0.10%) |
Sep 06, 2024 | 10.21 | 10.32 | 10.21 | 10.26 | 1,852 | -0.02(-0.19%) |
Sep 05, 2024 | 10.14 | 10.34 | 10.14 | 10.28 | 9,896 | -0.04(-0.39%) |
Sep 04, 2024 | 10.06 | 10.33 | 10.06 | 10.32 | 1,570 | +0.25(+2.48%) |
Sep 03, 2024 | 10.22 | 10.24 | 10.06 | 10.07 | 3,032 | -0.24(-2.33%) |
Aug 30, 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 1,840 | +0.00(+0.00%) |
Aug 29, 2024 | 10.23 | 10.32 | 10.23 | 10.31 | 1,456 | +0.00(+0.00%) |
Aug 28, 2024 | 10.10 | 10.37 | 10.00 | 10.31 | 5,545 | +0.09(+0.88%) |
Aug 27, 2024 | 10.23 | 10.25 | 10.04 | 10.22 | 4,944 | -0.03(-0.29%) |
Aug 26, 2024 | 10.20 | 10.25 | 10.03 | 10.25 | 10,977 | -0.15(-1.44%) |
Aug 23, 2024 | 10.19 | 10.40 | 10.19 | 10.40 | 2,130 | +0.01(+0.10%) |
Aug 22, 2024 | 10.28 | 10.39 | 10.26 | 10.39 | 1,549 | -0.10(-0.95%) |
Aug 21, 2024 | 10.26 | 10.49 | 10.26 | 10.49 | 986 | +0.14(+1.37%) |
Aug 20, 2024 | 10.32 | 10.38 | 10.29 | 10.35 | 2,248 | -0.29(-2.74%) |
Aug 19, 2024 | 10.50 | 10.77 | 10.49 | 10.64 | 4,780 | -0.12(-1.12%) |
Aug 16, 2024 | 10.54 | 10.77 | 10.29 | 10.76 | 3,585 | +0.29(+2.77%) |
Aug 15, 2024 | 10.58 | 10.97 | 10.47 | 10.47 | 7,125 | -0.03(-0.29%) |
Aug 14, 2024 | 10.47 | 10.51 | 10.46 | 10.50 | 6,018 | +0.00(+0.00%) |
Aug 13, 2024 | 10.59 | 10.77 | 10.46 | 10.50 | 6,021 | +0.03(+0.29%) |
Aug 12, 2024 | 10.32 | 10.62 | 10.21 | 10.47 | 6,086 | +0.15(+1.45%) |
Aug 09, 2024 | 10.21 | 10.37 | 10.21 | 10.32 | 2,553 | +0.02(+0.19%) |
Aug 08, 2024 | 10.39 | 10.50 | 10.22 | 10.30 | 3,519 | -0.15(-1.44%) |
Aug 07, 2024 | 10.52 | 10.52 | 10.45 | 10.45 | 5,713 | +0.06(+0.58%) |
Aug 06, 2024 | 10.47 | 10.47 | 10.30 | 10.39 | 4,313 | +0.08(+0.78%) |
Aug 05, 2024 | 10.36 | 10.56 | 10.18 | 10.31 | 4,042 | -0.15(-1.43%) |
Aug 02, 2024 | 10.49 | 10.50 | 10.34 | 10.46 | 6,836 | -0.04(-0.38%) |
Aug 01, 2024 | 10.33 | 10.50 | 10.33 | 10.50 | 18,368 | +0.16(+1.55%) |
Jul 31, 2024 | 10.37 | 10.37 | 10.23 | 10.34 | 8,816 | -0.03(-0.29%) |
Jul 30, 2024 | 10.25 | 10.37 | 10.16 | 10.37 | 14,768 | +0.16(+1.57%) |
Jul 29, 2024 | 10.30 | 10.30 | 10.08 | 10.21 | 23,905 | -0.13(-1.26%) |
Jul 26, 2024 | 10.03 | 10.34 | 9.940 | 10.34 | 16,824 | +0.31(+3.09%) |
Jul 25, 2024 | 9.840 | 10.05 | 9.840 | 10.03 | 11,191 | +0.23(+2.35%) |
Jul 24, 2024 | 10.11 | 10.12 | 9.750 | 9.800 | 9,847 | -0.37(-3.64%) |
Jul 23, 2024 | 10.08 | 10.18 | 9.940 | 10.17 | 9,166 | +0.17(+1.70%) |
Jul 22, 2024 | 9.680 | 10.00 | 9.560 | 10.00 | 10,468 | +0.31(+3.20%) |
Jul 19, 2024 | 9.630 | 9.750 | 9.410 | 9.690 | 9,366 | -0.02(-0.21%) |
Jul 18, 2024 | 9.870 | 10.28 | 9.652 | 9.710 | 20,757 | -0.05(-0.51%) |
Jul 17, 2024 | 9.590 | 9.930 | 9.430 | 9.760 | 40,265 | +0.16(+1.67%) |
Jul 16, 2024 | 9.210 | 9.610 | 9.200 | 9.600 | 10,961 | +0.37(+4.01%) |
Jul 15, 2024 | 9.090 | 9.230 | 9.050 | 9.230 | 11,896 | +0.19(+2.10%) |
Jul 12, 2024 | 9.270 | 9.270 | 8.840 | 9.040 | 14,349 | -0.10(-1.09%) |
Jul 11, 2024 | 9.260 | 9.260 | 9.084 | 9.140 | 9,514 | -0.11(-1.19%) |
Jul 10, 2024 | 9.000 | 9.260 | 8.950 | 9.250 | 7,295 | +0.30(+3.35%) |
Jul 09, 2024 | 8.950 | 8.950 | 8.920 | 8.950 | 3,264 | -0.08(-0.89%) |
Jul 08, 2024 | 8.960 | 9.030 | 8.900 | 9.030 | 12,495 | +0.07(+0.78%) |
Jul 05, 2024 | 9.000 | 9.060 | 8.880 | 8.960 | 3,387 | +0.00(+0.04%) |
Jul 03, 2024 | 8.960 | 9.020 | 8.810 | 8.956 | 25,706 | -0.04(-0.49%) |
Jul 02, 2024 | 9.010 | 9.170 | 9.000 | 9.000 | 5,525 | -0.17(-1.85%) |