Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.18 | 10.20 | 10.11 | 10.15 | 1,936,419 | +0.00(+0.00%) |
Sep 25, 2024 | 10.24 | 10.24 | 10.11 | 10.15 | 1,689,370 | -0.06(-0.59%) |
Sep 24, 2024 | 10.16 | 10.26 | 10.15 | 10.21 | 1,278,391 | +0.00(+0.00%) |
Sep 23, 2024 | 10.18 | 10.29 | 10.15 | 10.21 | 1,361,241 | +0.10(+0.99%) |
Sep 20, 2024 | 10.20 | 10.23 | 10.10 | 10.11 | 8,028,754 | -0.19(-1.84%) |
Sep 19, 2024 | 10.29 | 10.32 | 10.18 | 10.30 | 1,604,029 | +0.15(+1.48%) |
Sep 18, 2024 | 10.15 | 10.31 | 10.04 | 10.15 | 2,614,937 | -0.02(-0.20%) |
Sep 17, 2024 | 10.27 | 10.27 | 10.13 | 10.17 | 3,420,543 | -0.05(-0.49%) |
Sep 16, 2024 | 10.24 | 10.25 | 10.07 | 10.22 | 3,520,149 | +0.06(+0.59%) |
Sep 13, 2024 | 10.03 | 10.20 | 9.970 | 10.16 | 3,057,918 | +0.22(+2.21%) |
Sep 12, 2024 | 9.960 | 10.02 | 9.820 | 9.940 | 2,487,448 | -0.01(-0.10%) |
Sep 11, 2024 | 10.05 | 10.05 | 9.825 | 9.950 | 2,349,046 | -0.19(-1.87%) |
Sep 10, 2024 | 10.14 | 10.19 | 10.08 | 10.14 | 1,118,174 | +0.04(+0.40%) |
Sep 09, 2024 | 10.07 | 10.15 | 9.955 | 10.10 | 2,211,423 | +0.00(+0.00%) |
Sep 06, 2024 | 10.24 | 10.25 | 10.03 | 10.10 | 1,435,795 | -0.10(-0.98%) |
Sep 05, 2024 | 10.40 | 10.43 | 10.16 | 10.20 | 1,522,172 | -0.12(-1.16%) |
Sep 04, 2024 | 10.30 | 10.44 | 10.22 | 10.32 | 1,568,041 | +0.02(+0.19%) |
Sep 03, 2024 | 10.25 | 10.34 | 10.21 | 10.30 | 2,248,322 | -0.06(-0.58%) |
Aug 30, 2024 | 10.33 | 10.39 | 10.18 | 10.36 | 2,157,830 | +0.09(+0.88%) |
Aug 29, 2024 | 10.31 | 10.36 | 10.21 | 10.27 | 1,807,073 | -0.04(-0.39%) |
Aug 28, 2024 | 10.30 | 10.37 | 10.25 | 10.31 | 1,699,703 | -0.01(-0.10%) |
Aug 27, 2024 | 10.27 | 10.34 | 10.21 | 10.32 | 1,269,420 | +0.02(+0.19%) |
Aug 26, 2024 | 10.35 | 10.36 | 10.25 | 10.30 | 1,397,180 | +0.05(+0.49%) |
Aug 23, 2024 | 10.04 | 10.30 | 10.01 | 10.25 | 1,966,792 | +0.28(+2.81%) |
Aug 22, 2024 | 9.900 | 9.990 | 9.830 | 9.970 | 1,225,723 | +0.10(+1.01%) |
Aug 21, 2024 | 9.840 | 9.880 | 9.715 | 9.870 | 1,714,964 | +0.07(+0.71%) |
Aug 20, 2024 | 9.840 | 9.845 | 9.770 | 9.800 | 981,396 | -0.04(-0.41%) |
Aug 19, 2024 | 9.800 | 9.900 | 9.800 | 9.840 | 1,561,934 | +0.04(+0.41%) |
Aug 16, 2024 | 9.760 | 9.880 | 9.760 | 9.800 | 2,185,165 | +0.00(+0.00%) |
Aug 15, 2024 | 9.870 | 9.890 | 9.720 | 9.800 | 1,590,911 | +0.06(+0.62%) |
Aug 14, 2024 | 9.740 | 9.815 | 9.705 | 9.740 | 1,272,379 | +0.05(+0.52%) |
Aug 13, 2024 | 9.640 | 9.725 | 9.595 | 9.690 | 1,866,884 | +0.14(+1.47%) |
Aug 12, 2024 | 9.670 | 9.670 | 9.520 | 9.550 | 1,381,940 | -0.15(-1.55%) |
Aug 09, 2024 | 9.670 | 9.760 | 9.610 | 9.700 | 1,158,684 | +0.01(+0.10%) |
Aug 08, 2024 | 9.720 | 9.810 | 9.625 | 9.690 | 1,846,254 | +0.05(+0.52%) |
Aug 07, 2024 | 9.770 | 9.870 | 9.620 | 9.640 | 2,184,340 | -0.08(-0.82%) |
Aug 06, 2024 | 9.510 | 9.825 | 9.440 | 9.720 | 1,702,978 | +0.21(+2.21%) |
Aug 05, 2024 | 9.600 | 9.830 | 9.500 | 9.510 | 3,576,970 | -0.46(-4.61%) |
Aug 02, 2024 | 9.900 | 10.10 | 9.890 | 9.970 | 2,252,445 | -0.12(-1.19%) |
Aug 01, 2024 | 10.39 | 10.47 | 9.950 | 10.09 | 3,283,615 | -0.21(-2.04%) |
Jul 31, 2024 | 10.34 | 10.56 | 10.09 | 10.30 | 3,968,151 | -0.16(-1.53%) |
Jul 30, 2024 | 10.35 | 10.47 | 10.30 | 10.46 | 2,229,793 | +0.13(+1.26%) |
Jul 29, 2024 | 10.37 | 10.43 | 10.23 | 10.33 | 1,350,530 | -0.04(-0.39%) |
Jul 26, 2024 | 10.30 | 10.40 | 10.16 | 10.37 | 2,673,688 | +0.18(+1.77%) |
Jul 25, 2024 | 10.30 | 10.42 | 10.18 | 10.19 | 2,180,442 | -0.04(-0.39%) |
Jul 24, 2024 | 10.34 | 10.49 | 10.21 | 10.23 | 2,824,112 | -0.16(-1.54%) |
Jul 23, 2024 | 10.29 | 10.43 | 10.22 | 10.39 | 2,896,712 | +0.05(+0.48%) |
Jul 22, 2024 | 10.10 | 10.36 | 10.04 | 10.34 | 1,569,056 | +0.30(+2.99%) |
Jul 19, 2024 | 10.06 | 10.14 | 9.980 | 10.04 | 1,599,421 | -0.02(-0.20%) |
Jul 18, 2024 | 10.10 | 10.28 | 10.04 | 10.06 | 1,513,795 | -0.07(-0.69%) |
Jul 17, 2024 | 10.11 | 10.38 | 10.09 | 10.13 | 2,549,865 | -0.01(-0.10%) |
Jul 16, 2024 | 10.00 | 10.15 | 9.960 | 10.14 | 4,014,812 | +0.19(+1.91%) |
Jul 15, 2024 | 9.790 | 9.970 | 9.750 | 9.950 | 2,308,900 | +0.22(+2.26%) |
Jul 12, 2024 | 9.850 | 9.890 | 9.730 | 9.730 | 1,832,463 | -0.03(-0.31%) |
Jul 11, 2024 | 9.680 | 9.820 | 9.635 | 9.760 | 1,992,097 | +0.30(+3.17%) |
Jul 10, 2024 | 9.250 | 9.480 | 9.250 | 9.460 | 1,718,774 | +0.23(+2.49%) |
Jul 09, 2024 | 9.230 | 9.275 | 9.115 | 9.230 | 3,325,641 | -0.04(-0.43%) |
Jul 08, 2024 | 9.350 | 9.350 | 9.210 | 9.270 | 1,946,363 | -0.02(-0.22%) |
Jul 05, 2024 | 9.350 | 9.400 | 9.290 | 9.290 | 1,542,256 | -0.09(-0.96%) |
Jul 03, 2024 | 9.430 | 9.540 | 9.340 | 9.380 | 2,220,904 | -0.02(-0.21%) |
Jul 02, 2024 | 9.200 | 9.400 | 9.200 | 9.400 | 3,586,725 | +0.26(+2.84%) |