Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.08 | 10.10 | 10.01 | 10.03 | 267,481 | -0.02(-0.20%) |
Oct 17, 2024 | 10.03 | 10.08 | 10.01 | 10.05 | 247,169 | +0.00(+0.00%) |
Oct 16, 2024 | 10.07 | 10.11 | 10.00 | 10.05 | 242,339 | +0.00(+0.00%) |
Oct 15, 2024 | 10.09 | 10.17 | 10.03 | 10.05 | 228,974 | -0.04(-0.40%) |
Oct 14, 2024 | 10.10 | 10.12 | 10.04 | 10.09 | 191,320 | -0.02(-0.20%) |
Oct 11, 2024 | 10.17 | 10.19 | 10.07 | 10.11 | 212,463 | -0.02(-0.20%) |
Oct 10, 2024 | 10.15 | 10.21 | 10.10 | 10.13 | 130,596 | -0.04(-0.39%) |
Oct 09, 2024 | 10.24 | 10.29 | 10.14 | 10.17 | 173,162 | -0.06(-0.59%) |
Oct 08, 2024 | 10.21 | 10.27 | 10.18 | 10.23 | 136,994 | +0.03(+0.29%) |
Oct 07, 2024 | 10.29 | 10.29 | 10.18 | 10.20 | 312,554 | -0.06(-0.58%) |
Oct 04, 2024 | 10.33 | 10.33 | 10.26 | 10.26 | 340,011 | -0.05(-0.48%) |
Oct 03, 2024 | 10.25 | 10.31 | 10.22 | 10.31 | 146,810 | +0.01(+0.10%) |
Oct 02, 2024 | 10.25 | 10.31 | 10.22 | 10.30 | 264,989 | +0.10(+0.98%) |
Oct 01, 2024 | 10.27 | 10.29 | 10.15 | 10.20 | 253,895 | +0.02(+0.20%) |
Sep 30, 2024 | 10.17 | 10.29 | 10.14 | 10.18 | 292,188 | +0.04(+0.39%) |
Sep 27, 2024 | 10.21 | 10.23 | 10.10 | 10.14 | 122,424 | -0.03(-0.29%) |
Sep 26, 2024 | 10.21 | 10.26 | 10.16 | 10.17 | 229,575 | +0.07(+0.69%) |
Sep 25, 2024 | 10.17 | 10.18 | 10.08 | 10.10 | 119,441 | -0.06(-0.59%) |
Sep 24, 2024 | 10.12 | 10.16 | 10.10 | 10.16 | 237,247 | +0.06(+0.59%) |
Sep 23, 2024 | 10.04 | 10.12 | 10.03 | 10.10 | 195,228 | +0.04(+0.45%) |
Sep 20, 2024 | 10.09 | 10.09 | 10.03 | 10.05 | 112,667 | -0.01(-0.10%) |
Sep 19, 2024 | 10.07 | 10.08 | 9.995 | 10.06 | 146,574 | +0.03(+0.30%) |
Sep 18, 2024 | 10.01 | 10.07 | 9.976 | 10.04 | 213,967 | +0.05(+0.50%) |
Sep 17, 2024 | 9.896 | 10.01 | 9.875 | 9.986 | 405,491 | +0.14(+1.41%) |
Sep 16, 2024 | 9.817 | 9.896 | 9.807 | 9.847 | 162,254 | +0.03(+0.30%) |
Sep 13, 2024 | 9.758 | 9.817 | 9.748 | 9.817 | 166,338 | +0.09(+0.92%) |
Sep 12, 2024 | 9.797 | 9.797 | 9.678 | 9.728 | 223,049 | -0.04(-0.41%) |
Sep 11, 2024 | 9.797 | 9.797 | 9.708 | 9.767 | 128,781 | -0.01(-0.10%) |
Sep 10, 2024 | 9.807 | 9.807 | 9.698 | 9.777 | 237,753 | +0.02(+0.20%) |
Sep 09, 2024 | 9.758 | 9.807 | 9.748 | 9.758 | 148,057 | +0.03(+0.31%) |
Sep 06, 2024 | 9.758 | 9.767 | 9.708 | 9.728 | 136,688 | -0.02(-0.20%) |
Sep 05, 2024 | 9.787 | 9.797 | 9.688 | 9.748 | 217,738 | +0.01(+0.10%) |
Sep 04, 2024 | 9.718 | 9.777 | 9.688 | 9.738 | 269,666 | -0.03(-0.30%) |
Sep 03, 2024 | 9.797 | 9.797 | 9.708 | 9.767 | 155,149 | -0.01(-0.10%) |
Aug 30, 2024 | 9.738 | 9.787 | 9.738 | 9.777 | 178,428 | +0.05(+0.51%) |
Aug 29, 2024 | 9.718 | 9.758 | 9.708 | 9.728 | 121,631 | +0.00(+0.00%) |
Aug 28, 2024 | 9.767 | 9.797 | 9.688 | 9.728 | 156,105 | -0.07(-0.71%) |
Aug 27, 2024 | 9.807 | 9.817 | 9.758 | 9.797 | 98,701 | -0.01(-0.10%) |
Aug 26, 2024 | 9.817 | 9.817 | 9.678 | 9.807 | 197,396 | -0.02(-0.20%) |
Aug 23, 2024 | 9.718 | 9.837 | 9.718 | 9.827 | 142,916 | +0.12(+1.28%) |
Aug 22, 2024 | 9.811 | 9.811 | 9.634 | 9.703 | 263,231 | -0.09(-0.90%) |
Aug 21, 2024 | 9.782 | 9.791 | 9.654 | 9.791 | 187,716 | -0.01(-0.10%) |
Aug 20, 2024 | 9.762 | 9.811 | 9.752 | 9.801 | 180,585 | -0.01(-0.10%) |
Aug 19, 2024 | 9.664 | 9.811 | 9.644 | 9.811 | 114,692 | +0.11(+1.11%) |
Aug 16, 2024 | 9.585 | 9.723 | 9.585 | 9.703 | 98,581 | +0.11(+1.13%) |
Aug 15, 2024 | 9.732 | 9.752 | 9.595 | 9.595 | 133,791 | -0.06(-0.61%) |
Aug 14, 2024 | 9.575 | 9.708 | 9.575 | 9.654 | 114,128 | +0.08(+0.82%) |
Aug 13, 2024 | 9.497 | 9.624 | 9.497 | 9.575 | 187,662 | +0.09(+0.93%) |
Aug 12, 2024 | 9.556 | 9.573 | 9.487 | 9.487 | 160,958 | -0.05(-0.52%) |
Aug 09, 2024 | 9.536 | 9.585 | 9.497 | 9.536 | 92,280 | +0.00(+0.00%) |
Aug 08, 2024 | 9.575 | 9.614 | 9.467 | 9.536 | 163,069 | +0.02(+0.21%) |
Aug 07, 2024 | 9.506 | 9.585 | 9.482 | 9.516 | 308,918 | +0.17(+1.79%) |
Aug 06, 2024 | 9.329 | 9.349 | 9.261 | 9.349 | 134,687 | +0.09(+0.96%) |
Aug 05, 2024 | 9.290 | 9.438 | 9.211 | 9.261 | 283,702 | -0.22(-2.28%) |
Aug 02, 2024 | 9.487 | 9.526 | 9.388 | 9.477 | 260,048 | -0.04(-0.41%) |