Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.61 | 10.61 | 10.55 | 10.56 | 61,348 | -0.04(-0.37%) |
Sep 26, 2024 | 10.65 | 10.66 | 10.57 | 10.60 | 83,654 | -0.01(-0.09%) |
Sep 25, 2024 | 10.59 | 10.65 | 10.59 | 10.61 | 45,156 | +0.01(+0.09%) |
Sep 24, 2024 | 10.57 | 10.61 | 10.55 | 10.60 | 55,100 | +0.02(+0.19%) |
Sep 23, 2024 | 10.62 | 10.65 | 10.57 | 10.58 | 71,900 | -0.08(-0.75%) |
Sep 20, 2024 | 10.67 | 10.67 | 10.63 | 10.66 | 24,277 | +0.00(+0.00%) |
Sep 19, 2024 | 10.65 | 10.66 | 10.58 | 10.66 | 44,593 | +0.03(+0.28%) |
Sep 18, 2024 | 10.63 | 10.64 | 10.60 | 10.63 | 100,354 | +0.03(+0.28%) |
Sep 17, 2024 | 10.67 | 10.67 | 10.58 | 10.60 | 154,338 | -0.07(-0.66%) |
Sep 16, 2024 | 10.66 | 10.70 | 10.63 | 10.67 | 67,713 | -0.03(-0.28%) |
Sep 13, 2024 | 10.69 | 10.72 | 10.67 | 10.70 | 80,718 | +0.05(+0.47%) |
Sep 12, 2024 | 10.65 | 10.70 | 10.62 | 10.65 | 188,896 | +0.00(+0.00%) |
Sep 11, 2024 | 10.57 | 10.65 | 10.55 | 10.65 | 149,499 | +0.10(+0.90%) |
Sep 10, 2024 | 10.54 | 10.58 | 10.53 | 10.55 | 95,163 | -0.02(-0.14%) |
Sep 09, 2024 | 10.51 | 10.57 | 10.51 | 10.57 | 70,855 | +0.07(+0.67%) |
Sep 06, 2024 | 10.55 | 10.56 | 10.49 | 10.50 | 141,110 | -0.04(-0.38%) |
Sep 05, 2024 | 10.52 | 10.56 | 10.51 | 10.54 | 65,738 | +0.03(+0.28%) |
Sep 04, 2024 | 10.49 | 10.56 | 10.49 | 10.51 | 95,782 | +0.00(+0.01%) |
Sep 03, 2024 | 10.49 | 10.53 | 10.49 | 10.51 | 82,928 | +0.01(+0.10%) |
Aug 30, 2024 | 10.53 | 10.53 | 10.48 | 10.50 | 34,658 | -0.01(-0.10%) |
Aug 29, 2024 | 10.49 | 10.53 | 10.49 | 10.51 | 59,042 | +0.02(+0.19%) |
Aug 28, 2024 | 10.52 | 10.53 | 10.47 | 10.49 | 71,016 | -0.04(-0.38%) |
Aug 27, 2024 | 10.51 | 10.54 | 10.45 | 10.53 | 66,131 | +0.00(+0.00%) |
Aug 26, 2024 | 10.54 | 10.58 | 10.47 | 10.53 | 78,395 | +0.04(+0.38%) |
Aug 23, 2024 | 10.46 | 10.52 | 10.46 | 10.49 | 86,113 | +0.06(+0.58%) |
Aug 22, 2024 | 10.48 | 10.49 | 10.42 | 10.43 | 59,884 | -0.03(-0.29%) |
Aug 21, 2024 | 10.48 | 10.51 | 10.45 | 10.46 | 108,154 | -0.04(-0.38%) |
Aug 20, 2024 | 10.52 | 10.53 | 10.48 | 10.50 | 47,409 | +0.02(+0.19%) |
Aug 19, 2024 | 10.50 | 10.52 | 10.47 | 10.48 | 36,934 | -0.01(-0.10%) |
Aug 16, 2024 | 10.48 | 10.51 | 10.46 | 10.49 | 90,959 | +0.04(+0.38%) |
Aug 15, 2024 | 10.51 | 10.51 | 10.45 | 10.45 | 62,818 | -0.05(-0.48%) |
Aug 14, 2024 | 10.51 | 10.51 | 10.43 | 10.50 | 69,612 | +0.03(+0.29%) |
Aug 13, 2024 | 10.43 | 10.48 | 10.40 | 10.47 | 159,911 | +0.03(+0.29%) |
Aug 12, 2024 | 10.39 | 10.44 | 10.36 | 10.44 | 109,521 | +0.08(+0.77%) |
Aug 09, 2024 | 10.32 | 10.45 | 10.32 | 10.36 | 195,099 | +0.03(+0.29%) |
Aug 08, 2024 | 10.37 | 10.38 | 10.31 | 10.33 | 89,574 | -0.01(-0.14%) |
Aug 07, 2024 | 10.34 | 10.44 | 10.31 | 10.35 | 211,678 | +0.06(+0.63%) |
Aug 06, 2024 | 10.14 | 10.29 | 10.14 | 10.28 | 105,235 | +0.18(+1.77%) |
Aug 05, 2024 | 10.23 | 10.26 | 10.10 | 10.10 | 194,067 | -0.18(-1.79%) |
Aug 02, 2024 | 10.30 | 10.34 | 10.26 | 10.29 | 223,269 | +0.01(+0.15%) |
Aug 01, 2024 | 10.23 | 10.27 | 10.14 | 10.27 | 117,369 | +0.09(+0.88%) |
Jul 31, 2024 | 10.14 | 10.18 | 10.12 | 10.18 | 122,793 | +0.07(+0.69%) |
Jul 30, 2024 | 10.14 | 10.16 | 10.10 | 10.11 | 59,405 | -0.03(-0.34%) |
Jul 29, 2024 | 10.15 | 10.20 | 10.13 | 10.15 | 95,380 | +0.00(+0.05%) |
Jul 26, 2024 | 10.10 | 10.16 | 10.10 | 10.14 | 98,124 | +0.05(+0.49%) |
Jul 25, 2024 | 10.07 | 10.12 | 10.07 | 10.09 | 52,354 | +0.01(+0.10%) |
Jul 24, 2024 | 10.09 | 10.10 | 10.02 | 10.08 | 96,972 | +0.00(+0.00%) |
Jul 23, 2024 | 10.06 | 10.09 | 10.04 | 10.08 | 64,196 | +0.04(+0.40%) |
Jul 22, 2024 | 10.00 | 10.06 | 9.973 | 10.04 | 143,206 | +0.05(+0.50%) |
Jul 19, 2024 | 10.02 | 10.05 | 9.982 | 9.992 | 55,164 | -0.01(-0.10%) |
Jul 18, 2024 | 10.09 | 10.11 | 9.973 | 10.00 | 124,544 | -0.09(-0.89%) |
Jul 17, 2024 | 10.11 | 10.16 | 10.07 | 10.09 | 39,531 | -0.05(-0.54%) |
Jul 16, 2024 | 10.13 | 10.17 | 10.13 | 10.15 | 89,334 | +0.01(+0.15%) |
Jul 15, 2024 | 10.12 | 10.20 | 10.08 | 10.13 | 108,016 | -0.01(-0.10%) |
Jul 12, 2024 | 10.14 | 10.17 | 10.12 | 10.14 | 281,516 | +0.00(+0.00%) |
Jul 11, 2024 | 10.07 | 10.15 | 10.07 | 10.14 | 111,127 | +0.09(+0.94%) |
Jul 10, 2024 | 10.03 | 10.08 | 10.03 | 10.05 | 51,824 | +0.01(+0.15%) |
Jul 09, 2024 | 10.03 | 10.05 | 10.01 | 10.03 | 78,176 | -0.01(-0.10%) |
Jul 08, 2024 | 10.02 | 10.08 | 10.01 | 10.04 | 50,241 | +0.00(+0.00%) |
Jul 05, 2024 | 10.09 | 10.15 | 10.02 | 10.04 | 164,442 | -0.05(-0.49%) |
Jul 03, 2024 | 10.06 | 10.12 | 10.06 | 10.09 | 38,173 | +0.04(+0.39%) |
Jul 02, 2024 | 10.06 | 10.11 | 10.05 | 10.05 | 71,514 | +0.00(+0.00%) |