Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.70 | 10.72 | 10.64 | 10.68 | 171,035 | +0.04(+0.38%) |
Oct 17, 2024 | 10.68 | 10.74 | 10.62 | 10.64 | 151,059 | -0.05(-0.47%) |
Oct 16, 2024 | 10.76 | 10.76 | 10.62 | 10.69 | 172,990 | -0.10(-0.93%) |
Oct 15, 2024 | 10.82 | 10.85 | 10.77 | 10.79 | 170,151 | +0.02(+0.19%) |
Oct 14, 2024 | 10.82 | 10.84 | 10.70 | 10.77 | 282,686 | -0.01(-0.09%) |
Oct 11, 2024 | 10.73 | 10.78 | 10.68 | 10.78 | 154,860 | +0.10(+0.94%) |
Oct 10, 2024 | 10.83 | 10.83 | 10.66 | 10.68 | 208,199 | -0.04(-0.37%) |
Oct 09, 2024 | 10.75 | 10.80 | 10.71 | 10.72 | 145,229 | -0.06(-0.56%) |
Oct 08, 2024 | 10.79 | 10.80 | 10.73 | 10.78 | 198,007 | +0.01(+0.09%) |
Oct 07, 2024 | 10.86 | 10.86 | 10.72 | 10.77 | 120,222 | -0.07(-0.65%) |
Oct 04, 2024 | 10.79 | 10.84 | 10.74 | 10.84 | 216,009 | -0.02(-0.18%) |
Oct 03, 2024 | 10.89 | 10.91 | 10.85 | 10.86 | 149,777 | -0.07(-0.64%) |
Oct 02, 2024 | 10.94 | 10.95 | 10.90 | 10.93 | 98,731 | -0.04(-0.36%) |
Oct 01, 2024 | 10.94 | 11.00 | 10.93 | 10.97 | 161,810 | +0.08(+0.73%) |
Sep 30, 2024 | 10.91 | 10.91 | 10.83 | 10.89 | 197,874 | +0.01(+0.09%) |
Sep 27, 2024 | 10.87 | 10.89 | 10.82 | 10.88 | 119,583 | +0.04(+0.37%) |
Sep 26, 2024 | 10.88 | 10.88 | 10.81 | 10.84 | 141,343 | -0.03(-0.28%) |
Sep 25, 2024 | 10.89 | 10.96 | 10.85 | 10.87 | 73,390 | -0.02(-0.18%) |
Sep 24, 2024 | 10.96 | 10.96 | 10.87 | 10.89 | 131,702 | -0.02(-0.18%) |
Sep 23, 2024 | 10.99 | 10.99 | 10.89 | 10.91 | 83,759 | -0.03(-0.27%) |
Sep 20, 2024 | 10.99 | 11.01 | 10.91 | 10.94 | 109,798 | -0.05(-0.45%) |
Sep 19, 2024 | 10.95 | 11.02 | 10.94 | 10.99 | 140,411 | +0.04(+0.37%) |
Sep 18, 2024 | 11.00 | 11.04 | 10.95 | 10.95 | 210,692 | -0.10(-0.90%) |
Sep 17, 2024 | 11.22 | 11.26 | 11.01 | 11.05 | 215,451 | -0.13(-1.21%) |
Sep 16, 2024 | 11.26 | 11.27 | 11.16 | 11.19 | 209,433 | -0.09(-0.79%) |
Sep 13, 2024 | 11.37 | 11.37 | 11.23 | 11.27 | 279,023 | -0.03(-0.26%) |
Sep 12, 2024 | 11.37 | 11.40 | 11.28 | 11.30 | 328,231 | +0.07(+0.62%) |
Sep 11, 2024 | 11.20 | 11.34 | 11.14 | 11.23 | 241,455 | +0.12(+1.07%) |
Sep 10, 2024 | 11.12 | 11.12 | 11.05 | 11.12 | 111,170 | +0.03(+0.27%) |
Sep 09, 2024 | 11.18 | 11.19 | 11.06 | 11.09 | 152,685 | -0.06(-0.53%) |
Sep 06, 2024 | 11.07 | 11.15 | 11.04 | 11.15 | 200,834 | +0.09(+0.81%) |
Sep 05, 2024 | 10.95 | 11.06 | 10.93 | 11.06 | 137,746 | +0.05(+0.45%) |
Sep 04, 2024 | 10.80 | 11.01 | 10.79 | 11.01 | 231,205 | +0.21(+1.93%) |
Sep 03, 2024 | 10.81 | 10.84 | 10.78 | 10.80 | 188,775 | +0.04(+0.37%) |
Aug 30, 2024 | 10.74 | 10.79 | 10.69 | 10.76 | 140,180 | +0.02(+0.19%) |
Aug 29, 2024 | 10.70 | 10.74 | 10.66 | 10.74 | 76,314 | +0.05(+0.47%) |
Aug 28, 2024 | 10.72 | 10.74 | 10.66 | 10.69 | 106,192 | -0.02(-0.19%) |
Aug 27, 2024 | 10.74 | 10.74 | 10.68 | 10.71 | 66,969 | -0.04(-0.37%) |
Aug 26, 2024 | 10.72 | 10.78 | 10.71 | 10.75 | 153,306 | +0.04(+0.37%) |
Aug 23, 2024 | 10.67 | 10.72 | 10.64 | 10.71 | 79,537 | +0.04(+0.37%) |
Aug 22, 2024 | 10.66 | 10.67 | 10.63 | 10.67 | 78,897 | +0.00(+0.00%) |
Aug 21, 2024 | 10.71 | 10.71 | 10.65 | 10.67 | 70,078 | +0.01(+0.09%) |
Aug 20, 2024 | 10.69 | 10.69 | 10.61 | 10.66 | 90,652 | +0.05(+0.47%) |
Aug 19, 2024 | 10.67 | 10.69 | 10.59 | 10.61 | 80,585 | -0.06(-0.56%) |
Aug 16, 2024 | 10.65 | 10.73 | 10.65 | 10.67 | 88,474 | -0.04(-0.42%) |
Aug 15, 2024 | 10.64 | 10.71 | 10.62 | 10.71 | 181,553 | +0.05(+0.46%) |
Aug 14, 2024 | 10.67 | 10.70 | 10.64 | 10.66 | 67,028 | +0.02(+0.19%) |
Aug 13, 2024 | 10.58 | 10.64 | 10.53 | 10.64 | 108,913 | +0.07(+0.65%) |
Aug 12, 2024 | 10.58 | 10.59 | 10.53 | 10.57 | 79,798 | -0.03(-0.28%) |
Aug 09, 2024 | 10.66 | 10.66 | 10.57 | 10.60 | 39,874 | +0.01(+0.09%) |
Aug 08, 2024 | 10.69 | 10.73 | 10.54 | 10.59 | 73,008 | -0.08(-0.74%) |
Aug 07, 2024 | 10.73 | 10.74 | 10.58 | 10.67 | 134,111 | +0.04(+0.37%) |
Aug 06, 2024 | 10.57 | 10.64 | 10.53 | 10.63 | 103,201 | +0.09(+0.84%) |
Aug 05, 2024 | 10.63 | 10.63 | 10.52 | 10.54 | 70,002 | -0.09(-0.84%) |
Aug 02, 2024 | 10.67 | 10.71 | 10.60 | 10.63 | 72,052 | +0.04(+0.37%) |
|