Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 10.49 | 10.51 | 10.27 | 10.32 | 2,911,469 | -0.28(-2.64%) |
Sep 27, 2024 | 10.68 | 10.80 | 10.56 | 10.60 | 2,952,317 | +0.02(+0.19%) |
Sep 26, 2024 | 10.71 | 10.74 | 10.56 | 10.58 | 3,392,843 | -0.03(-0.28%) |
Sep 25, 2024 | 10.84 | 10.86 | 10.61 | 10.61 | 1,427,517 | -0.25(-2.30%) |
Sep 24, 2024 | 10.69 | 10.89 | 10.69 | 10.86 | 1,761,573 | +0.18(+1.69%) |
Sep 23, 2024 | 10.76 | 10.81 | 10.65 | 10.68 | 1,416,977 | -0.07(-0.65%) |
Sep 20, 2024 | 10.60 | 10.77 | 10.59 | 10.75 | 5,056,779 | -0.01(-0.09%) |
Sep 19, 2024 | 10.53 | 10.82 | 10.47 | 10.76 | 2,026,932 | +0.44(+4.26%) |
Sep 18, 2024 | 10.33 | 10.49 | 10.27 | 10.32 | 1,411,900 | +0.02(+0.19%) |
Sep 17, 2024 | 10.26 | 10.36 | 10.20 | 10.30 | 1,020,266 | +0.14(+1.38%) |
Sep 16, 2024 | 10.22 | 10.23 | 10.12 | 10.16 | 2,009,503 | +0.01(+0.10%) |
Sep 13, 2024 | 10.09 | 10.17 | 10.04 | 10.15 | 1,688,466 | +0.11(+1.10%) |
Sep 12, 2024 | 9.930 | 10.06 | 9.825 | 10.04 | 2,069,498 | +0.19(+1.93%) |
Sep 11, 2024 | 9.740 | 9.895 | 9.695 | 9.850 | 1,850,108 | +0.05(+0.51%) |
Sep 10, 2024 | 9.800 | 9.830 | 9.655 | 9.800 | 1,380,269 | -0.03(-0.31%) |
Sep 09, 2024 | 9.890 | 9.955 | 9.820 | 9.830 | 2,199,340 | -0.06(-0.61%) |
Sep 06, 2024 | 9.950 | 10.03 | 9.880 | 9.890 | 1,609,195 | -0.03(-0.30%) |
Sep 05, 2024 | 10.08 | 10.08 | 9.820 | 9.920 | 3,255,888 | -0.13(-1.29%) |
Sep 04, 2024 | 10.18 | 10.27 | 10.01 | 10.05 | 1,664,746 | -0.12(-1.18%) |
Sep 03, 2024 | 10.32 | 10.35 | 10.11 | 10.17 | 1,945,744 | -0.26(-2.49%) |
Aug 30, 2024 | 10.42 | 10.46 | 10.27 | 10.43 | 2,333,835 | +0.09(+0.87%) |
Aug 29, 2024 | 10.30 | 10.41 | 10.25 | 10.34 | 1,724,448 | +0.12(+1.17%) |
Aug 28, 2024 | 10.21 | 10.29 | 10.19 | 10.22 | 1,712,470 | -0.02(-0.20%) |
Aug 27, 2024 | 10.27 | 10.42 | 10.23 | 10.24 | 2,127,415 | -0.10(-0.97%) |
Aug 26, 2024 | 10.53 | 10.53 | 10.33 | 10.34 | 1,226,624 | -0.09(-0.86%) |
Aug 23, 2024 | 10.28 | 10.47 | 10.22 | 10.43 | 2,309,616 | +0.22(+2.15%) |
Aug 22, 2024 | 10.28 | 10.34 | 10.14 | 10.21 | 3,647,883 | -0.07(-0.68%) |
Aug 21, 2024 | 10.11 | 10.31 | 10.07 | 10.28 | 1,497,285 | +0.20(+1.98%) |
Aug 20, 2024 | 10.22 | 10.22 | 10.08 | 10.08 | 1,827,450 | -0.14(-1.37%) |
Aug 19, 2024 | 10.04 | 10.23 | 10.04 | 10.22 | 1,187,831 | +0.18(+1.79%) |
Aug 16, 2024 | 10.00 | 10.11 | 9.975 | 10.04 | 2,646,848 | -0.02(-0.20%) |
Aug 15, 2024 | 9.960 | 10.06 | 9.850 | 10.06 | 2,653,551 | +0.30(+3.07%) |
Aug 14, 2024 | 9.810 | 9.830 | 9.730 | 9.760 | 2,388,034 | -0.02(-0.20%) |
Aug 13, 2024 | 9.600 | 9.790 | 9.525 | 9.780 | 2,521,999 | +0.27(+2.84%) |
Aug 12, 2024 | 9.670 | 9.710 | 9.490 | 9.510 | 1,903,772 | -0.16(-1.65%) |
Aug 09, 2024 | 9.640 | 9.770 | 9.570 | 9.670 | 3,295,493 | +0.01(+0.10%) |
Aug 08, 2024 | 9.480 | 9.710 | 9.450 | 9.660 | 4,634,432 | +0.20(+2.11%) |
Aug 07, 2024 | 9.520 | 9.710 | 9.390 | 9.460 | 3,243,120 | -0.20(-2.07%) |
Aug 06, 2024 | 9.480 | 9.735 | 9.410 | 9.660 | 4,069,854 | +0.16(+1.68%) |
Aug 05, 2024 | 9.550 | 9.780 | 9.460 | 9.500 | 5,900,608 | -0.43(-4.33%) |
Aug 02, 2024 | 9.920 | 10.10 | 9.755 | 9.930 | 3,823,986 | -0.19(-1.88%) |