Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.59 | 10.69 | 10.54 | 10.65 | 5,778 | +0.04(+0.33%) |
Oct 17, 2024 | 10.51 | 10.62 | 10.46 | 10.62 | 34,538 | -0.06(-0.56%) |
Oct 16, 2024 | 10.59 | 10.68 | 10.45 | 10.68 | 8,724 | +0.23(+2.19%) |
Oct 15, 2024 | 10.46 | 10.58 | 10.44 | 10.45 | 15,391 | -0.19(-1.77%) |
Oct 14, 2024 | 10.80 | 10.88 | 10.64 | 10.64 | 7,498 | -0.06(-0.56%) |
Oct 11, 2024 | 10.70 | 10.86 | 10.70 | 10.70 | 11,837 | +0.08(+0.75%) |
Oct 10, 2024 | 10.81 | 10.95 | 10.62 | 10.62 | 9,742 | +0.15(+1.43%) |
Oct 09, 2024 | 10.58 | 10.70 | 10.46 | 10.47 | 6,737 | -0.17(-1.60%) |
Oct 08, 2024 | 10.65 | 10.71 | 10.46 | 10.64 | 13,262 | -0.33(-3.01%) |
Oct 07, 2024 | 10.89 | 11.11 | 10.89 | 10.97 | 6,914 | -0.02(-0.15%) |
Oct 04, 2024 | 10.90 | 11.04 | 10.90 | 10.99 | 8,415 | -0.03(-0.31%) |
Oct 03, 2024 | 10.80 | 11.02 | 10.78 | 11.02 | 8,880 | +0.07(+0.64%) |
Oct 02, 2024 | 10.88 | 10.95 | 10.85 | 10.95 | 22,392 | +0.14(+1.30%) |
Oct 01, 2024 | 10.67 | 10.82 | 10.66 | 10.81 | 36,066 | +0.23(+2.17%) |
Sep 30, 2024 | 10.58 | 10.73 | 10.55 | 10.58 | 26,517 | +0.29(+2.82%) |
Sep 27, 2024 | 10.38 | 10.52 | 10.29 | 10.29 | 23,304 | +0.10(+0.98%) |
Sep 26, 2024 | 10.19 | 10.35 | 10.04 | 10.19 | 31,642 | +0.05(+0.49%) |
Sep 25, 2024 | 10.28 | 10.32 | 10.14 | 10.14 | 9,968 | -0.30(-2.87%) |
Sep 24, 2024 | 10.31 | 10.51 | 10.26 | 10.44 | 27,994 | +0.34(+3.37%) |
Sep 23, 2024 | 10.23 | 10.39 | 10.10 | 10.10 | 11,790 | -0.29(-2.79%) |
Sep 20, 2024 | 10.30 | 10.41 | 10.23 | 10.39 | 9,250 | +0.01(+0.10%) |
Sep 19, 2024 | 10.40 | 10.40 | 10.29 | 10.38 | 22,146 | +0.30(+2.98%) |
Sep 18, 2024 | 10.12 | 10.22 | 10.07 | 10.08 | 59,948 | +0.04(+0.40%) |
Sep 17, 2024 | 10.03 | 10.17 | 10.03 | 10.04 | 20,544 | +0.03(+0.30%) |
Sep 16, 2024 | 10.11 | 10.19 | 10.01 | 10.01 | 20,651 | -0.04(-0.40%) |
Sep 13, 2024 | 10.20 | 10.20 | 10.00 | 10.05 | 13,146 | -0.10(-0.99%) |
Sep 12, 2024 | 10.06 | 10.15 | 10.02 | 10.15 | 30,489 | +0.12(+1.20%) |
Sep 11, 2024 | 10.02 | 10.15 | 10.00 | 10.03 | 29,945 | -0.03(-0.30%) |
Sep 10, 2024 | 10.11 | 10.24 | 10.04 | 10.06 | 22,095 | -0.38(-3.64%) |
Sep 09, 2024 | 10.43 | 10.45 | 10.35 | 10.44 | 25,409 | +0.03(+0.29%) |
Sep 06, 2024 | 10.55 | 10.56 | 10.41 | 10.41 | 10,209 | -0.44(-4.06%) |
Sep 05, 2024 | 10.80 | 10.85 | 10.74 | 10.85 | 8,130 | -0.01(-0.09%) |
Sep 04, 2024 | 10.74 | 10.86 | 10.62 | 10.86 | 9,166 | +0.26(+2.45%) |
Sep 03, 2024 | 10.71 | 10.74 | 10.60 | 10.60 | 3,144 | -0.37(-3.37%) |
Aug 30, 2024 | 10.85 | 10.97 | 10.75 | 10.97 | 31,300 | +0.11(+1.01%) |
Aug 29, 2024 | 10.86 | 10.96 | 10.82 | 10.86 | 6,118 | -0.12(-1.09%) |
Aug 28, 2024 | 10.92 | 10.98 | 10.85 | 10.98 | 4,362 | -0.09(-0.80%) |
Aug 27, 2024 | 10.93 | 11.07 | 10.92 | 11.07 | 3,561 | +0.10(+0.89%) |
Aug 26, 2024 | 11.06 | 11.07 | 10.97 | 10.97 | 4,213 | +0.15(+1.39%) |
Aug 23, 2024 | 10.91 | 10.93 | 10.74 | 10.82 | 9,612 | +0.10(+0.95%) |
Aug 22, 2024 | 10.68 | 10.73 | 10.64 | 10.72 | 7,403 | -0.16(-1.49%) |
Aug 21, 2024 | 10.81 | 10.88 | 10.78 | 10.88 | 5,315 | +0.01(+0.09%) |
Aug 20, 2024 | 10.74 | 10.87 | 10.71 | 10.87 | 2,831 | +0.08(+0.74%) |
Aug 19, 2024 | 10.82 | 10.94 | 10.79 | 10.79 | 8,340 | +0.04(+0.37%) |
Aug 16, 2024 | 10.72 | 10.83 | 10.72 | 10.75 | 5,174 | +0.09(+0.84%) |
Aug 15, 2024 | 10.75 | 10.75 | 10.66 | 10.66 | 9,457 | +0.09(+0.85%) |
Aug 14, 2024 | 10.69 | 10.69 | 10.57 | 10.57 | 3,530 | -0.03(-0.28%) |
Aug 13, 2024 | 10.45 | 10.60 | 10.44 | 10.60 | 19,963 | -0.11(-1.03%) |
Aug 12, 2024 | 10.60 | 10.71 | 10.54 | 10.71 | 12,372 | +0.30(+2.88%) |
Aug 09, 2024 | 10.33 | 10.45 | 10.30 | 10.41 | 18,218 | -0.01(-0.10%) |
Aug 08, 2024 | 10.25 | 10.42 | 10.25 | 10.42 | 23,919 | +0.14(+1.36%) |
Aug 07, 2024 | 10.33 | 10.46 | 10.24 | 10.28 | 28,344 | +0.03(+0.32%) |
Aug 06, 2024 | 10.13 | 10.26 | 10.07 | 10.25 | 58,830 | +0.14(+1.36%) |
Aug 05, 2024 | 10.12 | 10.12 | 10.00 | 10.11 | 23,736 | -0.09(-0.88%) |
Aug 02, 2024 | 10.30 | 10.40 | 10.20 | 10.20 | 13,278 | -0.07(-0.68%) |