Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.17 | 11.17 | 11.10 | 11.14 | 22,535 | +0.01(+0.09%) |
Sep 26, 2024 | 11.13 | 11.13 | 11.07 | 11.13 | 53,516 | +0.04(+0.36%) |
Sep 25, 2024 | 11.05 | 11.11 | 11.03 | 11.09 | 53,038 | +0.05(+0.45%) |
Sep 24, 2024 | 10.99 | 11.04 | 10.96 | 11.04 | 302,898 | +0.04(+0.36%) |
Sep 23, 2024 | 10.98 | 11.04 | 10.98 | 11.00 | 84,031 | +0.01(+0.09%) |
Sep 20, 2024 | 11.02 | 11.05 | 10.99 | 10.99 | 18,516 | -0.04(-0.36%) |
Sep 19, 2024 | 11.04 | 11.08 | 11.03 | 11.03 | 45,729 | -0.01(-0.10%) |
Sep 18, 2024 | 11.03 | 11.06 | 11.02 | 11.04 | 30,313 | +0.00(+0.01%) |
Sep 17, 2024 | 11.07 | 11.07 | 11.01 | 11.04 | 40,525 | +0.00(+0.00%) |
Sep 16, 2024 | 11.06 | 11.07 | 10.98 | 11.04 | 51,731 | -0.01(-0.09%) |
Sep 13, 2024 | 11.01 | 11.08 | 11.00 | 11.05 | 216,400 | +0.06(+0.55%) |
Sep 12, 2024 | 10.98 | 11.09 | 10.98 | 10.99 | 84,093 | +0.03(+0.27%) |
Sep 11, 2024 | 10.91 | 10.96 | 10.86 | 10.96 | 88,388 | +0.11(+1.01%) |
Sep 10, 2024 | 10.84 | 10.87 | 10.77 | 10.85 | 47,369 | +0.01(+0.09%) |
Sep 09, 2024 | 10.82 | 10.84 | 10.76 | 10.84 | 66,397 | +0.05(+0.46%) |
Sep 06, 2024 | 10.76 | 10.81 | 10.74 | 10.79 | 77,186 | +0.02(+0.19%) |
Sep 05, 2024 | 10.77 | 10.78 | 10.70 | 10.77 | 71,032 | +0.01(+0.09%) |
Sep 04, 2024 | 10.76 | 10.77 | 10.70 | 10.76 | 63,836 | +0.03(+0.28%) |
Sep 03, 2024 | 10.75 | 10.76 | 10.70 | 10.73 | 86,377 | +0.02(+0.19%) |
Aug 30, 2024 | 10.71 | 10.71 | 10.69 | 10.71 | 56,567 | +0.02(+0.19%) |
Aug 29, 2024 | 10.69 | 10.69 | 10.67 | 10.69 | 26,198 | +0.04(+0.33%) |
Aug 28, 2024 | 10.69 | 10.69 | 10.65 | 10.65 | 68,102 | -0.03(-0.23%) |
Aug 27, 2024 | 10.68 | 10.69 | 10.66 | 10.68 | 42,068 | -0.01(-0.05%) |
Aug 26, 2024 | 10.70 | 10.71 | 10.68 | 10.69 | 46,137 | +0.01(+0.05%) |
Aug 23, 2024 | 10.72 | 10.72 | 10.67 | 10.68 | 94,983 | +0.00(+0.00%) |
Aug 22, 2024 | 10.74 | 10.74 | 10.67 | 10.68 | 57,221 | -0.06(-0.56%) |
Aug 21, 2024 | 10.76 | 10.76 | 10.73 | 10.74 | 54,281 | -0.01(-0.09%) |
Aug 20, 2024 | 10.76 | 10.79 | 10.74 | 10.75 | 38,677 | +0.03(+0.28%) |
Aug 19, 2024 | 10.70 | 10.75 | 10.70 | 10.72 | 58,133 | -0.02(-0.19%) |
Aug 16, 2024 | 10.76 | 10.78 | 10.70 | 10.74 | 69,990 | +0.02(+0.19%) |
Aug 15, 2024 | 10.75 | 10.75 | 10.69 | 10.72 | 73,606 | -0.07(-0.61%) |
Aug 14, 2024 | 10.79 | 10.82 | 10.78 | 10.79 | 28,304 | +0.01(+0.09%) |
Aug 13, 2024 | 10.79 | 10.83 | 10.78 | 10.78 | 91,239 | -0.01(-0.09%) |
Aug 12, 2024 | 10.82 | 10.83 | 10.78 | 10.79 | 68,777 | -0.05(-0.47%) |
Aug 09, 2024 | 10.82 | 10.89 | 10.82 | 10.84 | 20,744 | +0.01(+0.10%) |
Aug 08, 2024 | 10.87 | 10.91 | 10.82 | 10.83 | 21,936 | -0.06(-0.55%) |
Aug 07, 2024 | 10.86 | 11.04 | 10.86 | 10.89 | 73,714 | +0.04(+0.37%) |
Aug 06, 2024 | 10.74 | 10.87 | 10.74 | 10.85 | 45,838 | +0.13(+1.21%) |
Aug 05, 2024 | 10.72 | 10.80 | 10.66 | 10.72 | 89,033 | -0.13(-1.19%) |
Aug 02, 2024 | 10.79 | 10.86 | 10.78 | 10.85 | 125,627 | +0.06(+0.60%) |
Aug 01, 2024 | 10.74 | 10.79 | 10.73 | 10.78 | 73,286 | +0.05(+0.51%) |
Jul 31, 2024 | 10.68 | 10.73 | 10.67 | 10.73 | 63,258 | +0.05(+0.45%) |
Jul 30, 2024 | 10.70 | 10.70 | 10.61 | 10.68 | 85,055 | +0.00(+0.02%) |
Jul 29, 2024 | 10.68 | 10.71 | 10.64 | 10.68 | 58,264 | -0.02(-0.19%) |
Jul 26, 2024 | 10.69 | 10.70 | 10.63 | 10.70 | 59,196 | +0.03(+0.28%) |
Jul 25, 2024 | 10.69 | 10.69 | 10.61 | 10.67 | 56,243 | +0.03(+0.28%) |
Jul 24, 2024 | 10.73 | 10.73 | 10.64 | 10.64 | 55,944 | -0.09(-0.88%) |
Jul 23, 2024 | 10.66 | 10.74 | 10.66 | 10.73 | 56,639 | +0.06(+0.61%) |
Jul 22, 2024 | 10.68 | 10.69 | 10.66 | 10.67 | 16,683 | +0.01(+0.14%) |
Jul 19, 2024 | 10.70 | 10.70 | 10.64 | 10.65 | 6,902 | -0.02(-0.23%) |
Jul 18, 2024 | 10.67 | 10.72 | 10.66 | 10.68 | 19,461 | -0.03(-0.28%) |
Jul 17, 2024 | 10.72 | 10.74 | 10.70 | 10.71 | 19,095 | -0.03(-0.28%) |
Jul 16, 2024 | 10.83 | 10.83 | 10.74 | 10.74 | 83,797 | -0.05(-0.46%) |
Jul 15, 2024 | 10.78 | 10.81 | 10.75 | 10.79 | 49,260 | -0.04(-0.33%) |
Jul 12, 2024 | 10.79 | 10.83 | 10.78 | 10.82 | 14,171 | +0.03(+0.28%) |
Jul 11, 2024 | 10.77 | 10.80 | 10.73 | 10.79 | 23,651 | +0.08(+0.74%) |
Jul 10, 2024 | 10.70 | 10.72 | 10.67 | 10.71 | 15,871 | +0.03(+0.28%) |
Jul 09, 2024 | 10.73 | 10.74 | 10.67 | 10.68 | 27,962 | -0.01(-0.09%) |
Jul 08, 2024 | 10.69 | 10.72 | 10.64 | 10.69 | 55,369 | -0.01(-0.09%) |
Jul 05, 2024 | 10.69 | 10.71 | 10.68 | 10.70 | 26,491 | +0.03(+0.33%) |
Jul 03, 2024 | 10.64 | 10.75 | 10.64 | 10.67 | 19,404 | -0.05(-0.51%) |
Jul 02, 2024 | 10.66 | 10.74 | 10.61 | 10.72 | 91,550 | +0.07(+0.65%) |