Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.45 | 10.46 | 10.33 | 10.40 | 15,642,202 | +0.03(+0.29%) |
Sep 25, 2024 | 10.45 | 10.47 | 10.35 | 10.37 | 16,091,921 | -0.10(-0.96%) |
Sep 24, 2024 | 10.40 | 10.52 | 10.39 | 10.47 | 23,610,622 | +0.12(+1.16%) |
Sep 23, 2024 | 10.51 | 10.53 | 10.32 | 10.35 | 23,135,276 | -0.14(-1.33%) |
Sep 20, 2024 | 10.63 | 10.67 | 10.47 | 10.49 | 27,374,112 | -0.07(-0.66%) |
Sep 19, 2024 | 10.84 | 10.85 | 10.53 | 10.56 | 22,830,638 | -0.10(-0.94%) |
Sep 18, 2024 | 10.58 | 10.72 | 10.52 | 10.66 | 17,199,682 | +0.10(+0.95%) |
Sep 17, 2024 | 10.57 | 10.65 | 10.55 | 10.56 | 15,611,889 | +0.01(+0.09%) |
Sep 16, 2024 | 10.40 | 10.57 | 10.38 | 10.55 | 20,465,910 | +0.20(+1.93%) |
Sep 13, 2024 | 10.28 | 10.35 | 10.26 | 10.35 | 14,790,414 | +0.12(+1.17%) |
Sep 12, 2024 | 10.20 | 10.24 | 10.15 | 10.23 | 10,549,301 | +0.05(+0.49%) |
Sep 11, 2024 | 10.22 | 10.25 | 10.11 | 10.18 | 17,983,176 | -0.08(-0.78%) |
Sep 10, 2024 | 10.22 | 10.27 | 10.20 | 10.26 | 11,566,527 | +0.05(+0.49%) |
Sep 09, 2024 | 10.23 | 10.27 | 10.20 | 10.21 | 15,354,928 | +0.00(+0.00%) |
Sep 06, 2024 | 10.26 | 10.29 | 10.18 | 10.21 | 12,632,425 | -0.04(-0.39%) |
Sep 05, 2024 | 10.20 | 10.26 | 10.19 | 10.25 | 11,759,160 | +0.08(+0.79%) |
Sep 04, 2024 | 10.21 | 10.25 | 10.13 | 10.17 | 12,037,140 | -0.04(-0.39%) |
Sep 03, 2024 | 10.15 | 10.26 | 10.13 | 10.21 | 12,238,988 | +0.00(+0.00%) |
Aug 30, 2024 | 10.16 | 10.27 | 10.16 | 10.21 | 14,305,261 | +0.05(+0.49%) |
Aug 29, 2024 | 10.17 | 10.20 | 10.12 | 10.16 | 14,762,387 | +0.00(+0.00%) |
Aug 28, 2024 | 10.15 | 10.24 | 10.12 | 10.16 | 13,480,876 | +0.02(+0.20%) |
Aug 27, 2024 | 10.17 | 10.21 | 10.13 | 10.14 | 9,820,747 | -0.05(-0.49%) |
Aug 26, 2024 | 10.11 | 10.23 | 10.10 | 10.19 | 14,059,831 | +0.12(+1.18%) |
Aug 23, 2024 | 10.03 | 10.12 | 10.01 | 10.07 | 16,645,897 | +0.09(+0.89%) |
Aug 22, 2024 | 10.05 | 10.05 | 9.972 | 9.982 | 8,680,247 | -0.05(-0.49%) |
Aug 21, 2024 | 10.03 | 10.06 | 9.982 | 10.03 | 11,131,743 | +0.03(+0.30%) |
Aug 20, 2024 | 10.05 | 10.08 | 9.982 | 10.00 | 8,681,572 | -0.04(-0.39%) |
Aug 19, 2024 | 10.02 | 10.07 | 10.01 | 10.04 | 13,637,429 | +0.06(+0.59%) |
Aug 16, 2024 | 9.923 | 10.02 | 9.913 | 9.982 | 9,704,829 | +0.06(+0.60%) |
Aug 15, 2024 | 9.883 | 9.992 | 9.844 | 9.923 | 12,405,601 | +0.04(+0.40%) |
Aug 14, 2024 | 9.883 | 9.913 | 9.864 | 9.883 | 8,444,149 | +0.00(+0.00%) |
Aug 13, 2024 | 9.913 | 9.933 | 9.864 | 9.883 | 11,306,047 | +0.05(+0.50%) |
Aug 12, 2024 | 9.972 | 9.982 | 9.537 | 9.834 | 10,269,039 | -0.14(-1.39%) |
Aug 09, 2024 | 9.972 | 10.00 | 9.893 | 9.972 | 12,174,908 | +0.02(+0.20%) |
Aug 08, 2024 | 9.913 | 9.992 | 9.854 | 9.952 | 12,080,274 | +0.12(+1.21%) |
Aug 07, 2024 | 9.952 | 10.02 | 9.834 | 9.834 | 13,357,947 | -0.04(-0.40%) |
Aug 06, 2024 | 9.735 | 9.903 | 9.686 | 9.873 | 17,494,750 | +0.21(+2.15%) |
Aug 05, 2024 | 9.547 | 9.873 | 9.419 | 9.666 | 29,807,334 | -0.28(-2.78%) |
Aug 02, 2024 | 9.854 | 9.982 | 9.765 | 9.943 | 26,348,542 | -0.02(-0.20%) |
Aug 01, 2024 | 9.923 | 9.962 | 9.824 | 9.962 | 21,790,508 | +0.07(+0.70%) |
Jul 31, 2024 | 9.952 | 9.982 | 9.859 | 9.893 | 17,832,070 | -0.02(-0.20%) |
Jul 30, 2024 | 9.903 | 9.942 | 9.864 | 9.913 | 13,255,111 | +0.05(+0.50%) |
Jul 29, 2024 | 9.874 | 9.962 | 9.845 | 9.864 | 15,045,646 | +0.05(+0.50%) |
Jul 26, 2024 | 9.737 | 9.840 | 9.674 | 9.815 | 23,403,064 | +0.18(+1.82%) |
Jul 25, 2024 | 9.737 | 9.825 | 9.639 | 9.639 | 22,717,978 | -0.07(-0.70%) |
Jul 24, 2024 | 10.05 | 10.10 | 9.688 | 9.708 | 27,105,158 | -0.37(-3.68%) |
Jul 23, 2024 | 9.835 | 10.10 | 9.825 | 10.08 | 23,339,898 | +0.07(+0.68%) |
Jul 22, 2024 | 10.04 | 10.10 | 9.972 | 10.01 | 18,701,088 | +0.03(+0.29%) |
Jul 19, 2024 | 10.01 | 10.08 | 9.913 | 9.981 | 12,040,010 | -0.07(-0.68%) |
Jul 18, 2024 | 10.12 | 10.24 | 9.991 | 10.05 | 15,111,639 | -0.09(-0.87%) |
Jul 17, 2024 | 10.24 | 10.32 | 10.13 | 10.14 | 15,168,892 | -0.13(-1.24%) |
Jul 16, 2024 | 10.17 | 10.28 | 10.15 | 10.26 | 19,126,768 | +0.14(+1.35%) |
Jul 15, 2024 | 10.21 | 10.25 | 10.08 | 10.13 | 19,917,054 | -0.08(-0.77%) |
Jul 12, 2024 | 9.913 | 10.28 | 9.913 | 10.21 | 29,888,044 | +0.29(+2.96%) |
Jul 11, 2024 | 9.766 | 9.923 | 9.757 | 9.913 | 21,564,838 | +0.24(+2.53%) |
Jul 10, 2024 | 9.552 | 9.669 | 9.547 | 9.669 | 14,330,937 | +0.16(+1.64%) |
Jul 09, 2024 | 9.454 | 9.561 | 9.395 | 9.512 | 10,725,912 | +0.06(+0.62%) |
Jul 08, 2024 | 9.552 | 9.561 | 9.454 | 9.454 | 7,958,471 | -0.07(-0.72%) |
Jul 05, 2024 | 9.444 | 9.522 | 9.425 | 9.522 | 6,147,361 | +0.06(+0.62%) |
Jul 03, 2024 | 9.425 | 9.503 | 9.410 | 9.464 | 6,565,713 | +0.03(+0.31%) |
Jul 02, 2024 | 9.268 | 9.444 | 9.259 | 9.434 | 13,525,515 | +0.18(+1.90%) |