Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 10.36 | 10.36 | 10.25 | 10.27 | 184,168 | -0.11(-1.06%) |
Sep 16, 2024 | 10.36 | 10.39 | 10.31 | 10.38 | 205,215 | +0.04(+0.39%) |
Sep 13, 2024 | 10.36 | 10.39 | 10.32 | 10.34 | 243,562 | -0.01(-0.10%) |
Sep 12, 2024 | 10.32 | 10.36 | 10.31 | 10.35 | 140,795 | +0.05(+0.49%) |
Sep 11, 2024 | 10.23 | 10.30 | 10.22 | 10.30 | 256,763 | +0.09(+0.88%) |
Sep 10, 2024 | 10.20 | 10.21 | 10.15 | 10.21 | 159,091 | +0.03(+0.29%) |
Sep 09, 2024 | 10.18 | 10.21 | 10.14 | 10.18 | 191,933 | +0.00(+0.00%) |
Sep 06, 2024 | 10.18 | 10.18 | 10.13 | 10.18 | 279,127 | +0.02(+0.20%) |
Sep 05, 2024 | 10.15 | 10.16 | 10.09 | 10.16 | 246,253 | +0.04(+0.40%) |
Sep 04, 2024 | 10.12 | 10.13 | 10.08 | 10.12 | 268,479 | +0.05(+0.50%) |
Sep 03, 2024 | 10.06 | 10.13 | 10.06 | 10.07 | 207,942 | +0.02(+0.20%) |
Aug 30, 2024 | 10.08 | 10.08 | 10.01 | 10.05 | 116,471 | +0.01(+0.10%) |
Aug 29, 2024 | 10.00 | 10.04 | 9.970 | 10.04 | 121,704 | +0.02(+0.20%) |
Aug 28, 2024 | 10.05 | 10.05 | 9.980 | 10.02 | 161,949 | -0.01(-0.10%) |
Aug 27, 2024 | 9.980 | 10.04 | 9.980 | 10.03 | 185,952 | +0.01(+0.10%) |
Aug 26, 2024 | 10.01 | 10.03 | 9.985 | 10.02 | 225,790 | +0.02(+0.20%) |
Aug 23, 2024 | 9.940 | 10.00 | 9.940 | 10.00 | 700,814 | +0.08(+0.81%) |
Aug 22, 2024 | 9.980 | 9.980 | 9.910 | 9.920 | 281,357 | -0.06(-0.60%) |
Aug 21, 2024 | 9.990 | 10.03 | 9.960 | 9.980 | 388,643 | +0.00(+0.00%) |
Aug 20, 2024 | 9.970 | 10.01 | 9.960 | 9.980 | 311,492 | +0.01(+0.10%) |
Aug 19, 2024 | 9.970 | 9.993 | 9.960 | 9.970 | 188,852 | -0.01(-0.10%) |
Aug 16, 2024 | 9.980 | 10.00 | 9.952 | 9.980 | 210,068 | +0.00(+0.03%) |
Aug 15, 2024 | 9.997 | 10.04 | 9.957 | 9.977 | 294,595 | -0.05(-0.50%) |
Aug 14, 2024 | 10.01 | 10.07 | 10.01 | 10.03 | 312,128 | +0.02(+0.20%) |
Aug 13, 2024 | 10.04 | 10.09 | 9.997 | 10.01 | 279,103 | -0.01(-0.10%) |
Aug 12, 2024 | 10.06 | 10.08 | 9.997 | 10.02 | 206,137 | -0.06(-0.59%) |
Aug 09, 2024 | 10.10 | 10.10 | 10.05 | 10.08 | 175,813 | +0.00(+0.00%) |
Aug 08, 2024 | 10.11 | 10.12 | 10.03 | 10.08 | 238,926 | -0.04(-0.39%) |
Aug 07, 2024 | 10.16 | 10.19 | 10.11 | 10.12 | 220,255 | -0.04(-0.39%) |
Aug 06, 2024 | 10.07 | 10.19 | 10.07 | 10.16 | 142,665 | +0.09(+0.89%) |
Aug 05, 2024 | 10.13 | 10.18 | 10.06 | 10.07 | 123,057 | -0.14(-1.36%) |
Aug 02, 2024 | 10.19 | 10.23 | 10.15 | 10.21 | 311,105 | +0.06(+0.59%) |
Aug 01, 2024 | 10.11 | 10.16 | 10.04 | 10.15 | 329,318 | +0.09(+0.89%) |
Jul 31, 2024 | 10.07 | 10.07 | 9.957 | 10.06 | 264,105 | +0.05(+0.50%) |
Jul 30, 2024 | 10.02 | 10.02 | 9.927 | 10.01 | 299,671 | +0.03(+0.30%) |
Jul 29, 2024 | 9.997 | 10.05 | 9.947 | 9.977 | 136,308 | +0.00(+0.00%) |
Jul 26, 2024 | 9.898 | 9.982 | 9.898 | 9.977 | 163,332 | +0.10(+1.01%) |
Jul 25, 2024 | 9.838 | 9.888 | 9.828 | 9.878 | 151,723 | +0.06(+0.61%) |
Jul 24, 2024 | 9.868 | 9.888 | 9.768 | 9.818 | 174,868 | -0.09(-0.90%) |
Jul 23, 2024 | 9.888 | 9.907 | 9.868 | 9.907 | 122,302 | +0.04(+0.40%) |
Jul 22, 2024 | 9.818 | 9.868 | 9.798 | 9.868 | 188,698 | +0.06(+0.61%) |
Jul 19, 2024 | 9.838 | 9.843 | 9.748 | 9.808 | 208,902 | -0.01(-0.10%) |
Jul 18, 2024 | 10.02 | 10.02 | 9.773 | 9.818 | 356,787 | -0.17(-1.69%) |
Jul 17, 2024 | 10.10 | 10.12 | 9.937 | 9.987 | 208,929 | -0.11(-1.08%) |
Jul 16, 2024 | 10.14 | 10.17 | 10.08 | 10.10 | 98,476 | +0.00(+0.03%) |
Jul 15, 2024 | 10.11 | 10.11 | 10.07 | 10.09 | 197,753 | -0.04(-0.39%) |
Jul 12, 2024 | 10.13 | 10.14 | 10.12 | 10.13 | 146,805 | +0.01(+0.10%) |
Jul 11, 2024 | 10.10 | 10.14 | 10.08 | 10.12 | 144,993 | +0.06(+0.59%) |
Jul 10, 2024 | 10.02 | 10.06 | 10.02 | 10.06 | 122,230 | +0.04(+0.39%) |
Jul 09, 2024 | 10.01 | 10.02 | 9.966 | 10.02 | 148,646 | +0.02(+0.20%) |
Jul 08, 2024 | 10.01 | 10.01 | 9.945 | 10.00 | 208,273 | +0.01(+0.10%) |
Jul 05, 2024 | 9.935 | 9.995 | 9.935 | 9.995 | 79,800 | +0.06(+0.60%) |
Jul 03, 2024 | 9.925 | 9.965 | 9.896 | 9.935 | 64,194 | +0.01(+0.10%) |
Jul 02, 2024 | 9.975 | 9.975 | 9.914 | 9.925 | 114,008 | +0.00(+0.00%) |