Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 10.84 | 10.87 | 10.78 | 10.80 | 80,316 | -0.06(-0.57%) |
Sep 20, 2024 | 10.87 | 10.93 | 10.82 | 10.86 | 31,511 | +0.03(+0.28%) |
Sep 19, 2024 | 10.87 | 10.90 | 10.81 | 10.83 | 90,435 | -0.06(-0.55%) |
Sep 18, 2024 | 10.95 | 10.95 | 10.85 | 10.89 | 123,892 | -0.01(-0.09%) |
Sep 17, 2024 | 11.04 | 11.04 | 10.89 | 10.90 | 86,426 | -0.09(-0.86%) |
Sep 16, 2024 | 11.08 | 11.09 | 10.99 | 10.99 | 54,522 | -0.04(-0.41%) |
Sep 13, 2024 | 11.11 | 11.11 | 11.00 | 11.04 | 58,351 | -0.06(-0.54%) |
Sep 12, 2024 | 11.12 | 11.15 | 11.09 | 11.10 | 58,796 | +0.02(+0.18%) |
Sep 11, 2024 | 11.07 | 11.08 | 11.03 | 11.08 | 18,760 | +0.08(+0.73%) |
Sep 10, 2024 | 11.06 | 11.08 | 11.00 | 11.00 | 48,708 | -0.03(-0.27%) |
Sep 09, 2024 | 11.03 | 11.05 | 10.99 | 11.03 | 28,967 | +0.04(+0.36%) |
Sep 06, 2024 | 11.06 | 11.09 | 10.99 | 10.99 | 29,420 | -0.04(-0.36%) |
Sep 05, 2024 | 10.96 | 11.09 | 10.96 | 11.03 | 27,752 | +0.03(+0.27%) |
Sep 04, 2024 | 11.02 | 11.02 | 10.96 | 11.00 | 15,695 | +0.07(+0.64%) |
Sep 03, 2024 | 11.02 | 11.02 | 10.93 | 10.93 | 17,617 | +0.03(+0.28%) |
Aug 30, 2024 | 10.96 | 10.96 | 10.89 | 10.90 | 54,454 | -0.03(-0.27%) |
Aug 29, 2024 | 10.95 | 10.96 | 10.91 | 10.93 | 18,420 | -0.02(-0.18%) |
Aug 28, 2024 | 10.96 | 10.96 | 10.89 | 10.95 | 21,729 | +0.01(+0.09%) |
Aug 27, 2024 | 10.96 | 10.96 | 10.91 | 10.94 | 6,782 | -0.02(-0.18%) |
Aug 26, 2024 | 10.98 | 11.07 | 10.95 | 10.96 | 13,552 | -0.01(-0.09%) |
Aug 23, 2024 | 11.00 | 11.00 | 10.94 | 10.97 | 13,912 | +0.01(+0.09%) |
Aug 22, 2024 | 11.01 | 11.02 | 10.95 | 10.96 | 32,936 | -0.04(-0.41%) |
Aug 21, 2024 | 11.04 | 11.07 | 10.99 | 11.01 | 10,386 | -0.00(-0.05%) |
Aug 20, 2024 | 11.02 | 11.04 | 10.99 | 11.01 | 21,969 | +0.02(+0.18%) |
Aug 19, 2024 | 11.01 | 11.04 | 10.98 | 10.99 | 20,319 | -0.03(-0.27%) |
Aug 16, 2024 | 11.07 | 11.07 | 10.98 | 11.02 | 13,311 | +0.06(+0.55%) |
Aug 15, 2024 | 11.07 | 11.07 | 10.95 | 10.96 | 22,414 | -0.09(-0.81%) |
Aug 14, 2024 | 11.05 | 11.11 | 11.05 | 11.05 | 18,239 | -0.06(-0.54%) |
Aug 13, 2024 | 11.03 | 11.13 | 11.03 | 11.11 | 14,402 | +0.08(+0.73%) |
Aug 12, 2024 | 11.03 | 11.11 | 11.02 | 11.03 | 6,769 | -0.01(-0.09%) |
Aug 09, 2024 | 11.16 | 11.20 | 11.04 | 11.04 | 9,564 | -0.07(-0.61%) |
Aug 08, 2024 | 11.07 | 11.18 | 11.01 | 11.11 | 20,713 | +0.03(+0.25%) |
Aug 07, 2024 | 11.23 | 11.24 | 11.00 | 11.08 | 15,716 | -0.09(-0.80%) |
Aug 06, 2024 | 10.97 | 11.17 | 10.97 | 11.17 | 20,772 | +0.26(+2.37%) |
Aug 05, 2024 | 11.07 | 11.07 | 10.91 | 10.91 | 16,306 | -0.18(-1.62%) |
Aug 02, 2024 | 11.03 | 11.10 | 10.99 | 11.09 | 26,421 | +0.10(+0.91%) |
Aug 01, 2024 | 10.98 | 11.04 | 10.98 | 10.99 | 11,540 | +0.08(+0.73%) |
Jul 31, 2024 | 11.14 | 11.14 | 10.91 | 10.91 | 28,764 | -0.01(-0.09%) |
Jul 30, 2024 | 10.99 | 10.99 | 10.89 | 10.92 | 2,673 | -0.07(-0.63%) |
Jul 29, 2024 | 10.97 | 11.04 | 10.93 | 10.99 | 16,146 | +0.02(+0.18%) |
Jul 26, 2024 | 10.93 | 11.00 | 10.93 | 10.97 | 9,773 | +0.10(+0.92%) |
Jul 25, 2024 | 10.98 | 10.98 | 10.86 | 10.87 | 5,330 | +0.00(+0.00%) |
Jul 24, 2024 | 10.96 | 10.98 | 10.87 | 10.87 | 6,802 | -0.02(-0.19%) |
Jul 23, 2024 | 11.03 | 11.03 | 10.89 | 10.89 | 5,813 | -0.06(-0.54%) |
Jul 22, 2024 | 10.96 | 11.00 | 10.93 | 10.95 | 9,920 | +0.05(+0.46%) |
Jul 19, 2024 | 10.95 | 10.98 | 10.90 | 10.90 | 4,336 | +0.00(+0.00%) |
Jul 18, 2024 | 11.00 | 11.00 | 10.90 | 10.90 | 9,983 | -0.05(-0.45%) |
Jul 17, 2024 | 10.97 | 10.97 | 10.86 | 10.95 | 12,873 | +0.01(+0.09%) |
Jul 16, 2024 | 10.99 | 10.99 | 10.94 | 10.94 | 5,427 | +0.01(+0.09%) |
Jul 15, 2024 | 11.00 | 11.01 | 10.89 | 10.93 | 16,195 | -0.07(-0.63%) |
Jul 12, 2024 | 11.01 | 11.05 | 10.95 | 11.00 | 24,658 | -0.01(-0.05%) |
Jul 11, 2024 | 11.03 | 11.03 | 10.97 | 11.01 | 19,411 | +0.12(+1.11%) |
Jul 10, 2024 | 10.98 | 10.98 | 10.86 | 10.88 | 9,890 | -0.00(-0.01%) |
Jul 09, 2024 | 10.83 | 11.01 | 10.83 | 10.89 | 15,953 | +0.01(+0.05%) |
Jul 08, 2024 | 10.90 | 10.90 | 10.85 | 10.88 | 2,925 | +0.01(+0.14%) |
Jul 05, 2024 | 10.88 | 10.90 | 10.85 | 10.87 | 8,132 | +0.04(+0.41%) |
Jul 03, 2024 | 10.86 | 10.86 | 10.82 | 10.82 | 7,262 | +0.01(+0.09%) |
Jul 02, 2024 | 10.88 | 10.90 | 10.81 | 10.81 | 10,881 | -0.02(-0.18%) |