Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 10.51 | 10.56 | 10.39 | 10.52 | 5,154,126 | +0.07(+0.67%) |
Oct 03, 2024 | 10.39 | 10.53 | 10.27 | 10.45 | 6,605,067 | +0.02(+0.19%) |
Oct 02, 2024 | 10.60 | 10.63 | 10.42 | 10.43 | 5,170,946 | -0.17(-1.60%) |
Oct 01, 2024 | 10.60 | 10.74 | 10.55 | 10.60 | 5,953,777 | -0.02(-0.19%) |
Sep 30, 2024 | 10.70 | 10.76 | 10.55 | 10.62 | 7,416,199 | -0.17(-1.58%) |
Sep 27, 2024 | 10.73 | 10.90 | 10.62 | 10.79 | 5,269,822 | +0.13(+1.22%) |
Sep 26, 2024 | 10.60 | 10.67 | 10.51 | 10.66 | 4,397,075 | +0.11(+1.04%) |
Sep 25, 2024 | 10.53 | 10.56 | 10.41 | 10.55 | 4,940,440 | +0.00(+0.00%) |
Sep 24, 2024 | 10.42 | 10.55 | 10.34 | 10.55 | 4,747,456 | +0.17(+1.64%) |
Sep 23, 2024 | 10.37 | 10.42 | 10.29 | 10.38 | 5,901,903 | +0.01(+0.10%) |
Sep 20, 2024 | 10.43 | 10.46 | 10.28 | 10.37 | 33,505,544 | -0.09(-0.86%) |
Sep 19, 2024 | 10.72 | 10.84 | 10.36 | 10.46 | 6,668,261 | -0.10(-0.95%) |
Sep 18, 2024 | 10.49 | 10.76 | 10.47 | 10.56 | 7,193,985 | +0.12(+1.15%) |
Sep 17, 2024 | 10.45 | 10.64 | 10.32 | 10.44 | 5,792,987 | +0.02(+0.19%) |
Sep 16, 2024 | 10.59 | 10.66 | 10.36 | 10.42 | 6,491,219 | -0.10(-0.95%) |
Sep 13, 2024 | 10.25 | 10.56 | 10.25 | 10.52 | 8,774,051 | +0.31(+3.02%) |
Sep 12, 2024 | 10.00 | 10.23 | 9.933 | 10.21 | 7,239,187 | +0.28(+2.81%) |
Sep 11, 2024 | 10.04 | 10.08 | 9.903 | 9.933 | 7,668,289 | -0.11(-1.09%) |
Sep 10, 2024 | 10.28 | 10.30 | 9.963 | 10.04 | 8,524,569 | -0.22(-2.13%) |
Sep 09, 2024 | 10.05 | 10.31 | 10.02 | 10.26 | 10,032,626 | +0.22(+2.18%) |
Sep 06, 2024 | 10.34 | 10.37 | 10.03 | 10.04 | 8,078,383 | -0.29(-2.79%) |
Sep 05, 2024 | 10.45 | 10.53 | 10.30 | 10.33 | 10,069,242 | -0.08(-0.76%) |
Sep 04, 2024 | 10.41 | 10.51 | 10.37 | 10.41 | 7,928,638 | +0.04(+0.38%) |
Sep 03, 2024 | 10.37 | 10.48 | 10.27 | 10.37 | 7,217,455 | -0.05(-0.48%) |
Aug 30, 2024 | 10.51 | 10.55 | 10.22 | 10.42 | 18,741,266 | +0.01(+0.10%) |
Aug 29, 2024 | 10.68 | 10.77 | 10.39 | 10.41 | 11,314,923 | -0.24(-2.24%) |
Aug 28, 2024 | 10.45 | 10.74 | 10.44 | 10.65 | 9,560,646 | +0.18(+1.71%) |
Aug 27, 2024 | 10.84 | 10.90 | 10.46 | 10.47 | 17,393,558 | -0.81(-7.15%) |
Aug 26, 2024 | 11.33 | 11.41 | 11.23 | 11.28 | 9,433,450 | -0.03(-0.26%) |
Aug 23, 2024 | 11.06 | 11.35 | 10.98 | 11.31 | 7,678,648 | +0.18(+1.61%) |
Aug 22, 2024 | 11.16 | 11.25 | 11.00 | 11.13 | 7,892,114 | +0.09(+0.81%) |
Aug 21, 2024 | 11.00 | 11.15 | 10.93 | 11.04 | 7,106,133 | +0.15(+1.37%) |
Aug 20, 2024 | 10.67 | 11.04 | 10.64 | 10.89 | 12,731,932 | -0.13(-1.17%) |
Aug 19, 2024 | 10.89 | 11.11 | 10.81 | 11.02 | 11,371,286 | +0.07(+0.64%) |
Aug 16, 2024 | 10.94 | 11.00 | 10.76 | 10.95 | 9,887,090 | +0.04(+0.36%) |
Aug 15, 2024 | 10.28 | 11.10 | 10.27 | 10.91 | 22,613,544 | +0.73(+7.14%) |
Aug 14, 2024 | 10.25 | 10.28 | 10.13 | 10.18 | 7,219,644 | -0.06(-0.58%) |
Aug 13, 2024 | 10.27 | 10.33 | 10.13 | 10.24 | 10,158,563 | -0.03(-0.29%) |
Aug 12, 2024 | 10.24 | 10.36 | 10.13 | 10.27 | 6,414,919 | +0.02(+0.19%) |
Aug 09, 2024 | 10.56 | 10.74 | 10.15 | 10.25 | 14,260,681 | +0.09(+0.88%) |
Aug 08, 2024 | 10.35 | 10.40 | 10.06 | 10.16 | 14,925,041 | -0.25(-2.39%) |
Aug 07, 2024 | 10.47 | 10.58 | 10.35 | 10.41 | 7,931,066 | +0.01(+0.10%) |
Aug 06, 2024 | 10.49 | 10.76 | 10.40 | 10.40 | 10,511,816 | -0.08(-0.76%) |
Aug 05, 2024 | 10.55 | 10.94 | 10.43 | 10.48 | 10,528,227 | -0.47(-4.27%) |
Aug 02, 2024 | 10.95 | 11.08 | 10.70 | 10.95 | 8,960,682 | -0.11(-0.99%) |