Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 10.48 | 10.75 | 10.48 | 10.69 | 13,882 | +0.03(+0.28%) |
Aug 26, 2024 | 10.41 | 10.66 | 10.41 | 10.66 | 11,738 | +0.25(+2.40%) |
Aug 23, 2024 | 10.60 | 10.61 | 10.41 | 10.41 | 10,132 | -0.18(-1.72%) |
Aug 22, 2024 | 10.74 | 10.74 | 10.48 | 10.59 | 4,244 | -0.21(-1.93%) |
Aug 21, 2024 | 10.81 | 10.81 | 10.70 | 10.80 | 21,972 | +0.11(+1.03%) |
Aug 20, 2024 | 10.70 | 10.78 | 10.61 | 10.69 | 12,100 | +0.24(+2.30%) |
Aug 19, 2024 | 10.56 | 10.72 | 10.42 | 10.45 | 24,060 | -0.24(-2.25%) |
Aug 16, 2024 | 10.83 | 10.83 | 10.65 | 10.69 | 23,082 | -0.08(-0.74%) |
Aug 15, 2024 | 10.82 | 10.82 | 10.60 | 10.77 | 15,715 | -0.13(-1.19%) |
Aug 14, 2024 | 10.90 | 11.07 | 10.90 | 10.90 | 11,285 | +0.07(+0.65%) |
Aug 13, 2024 | 10.73 | 10.90 | 10.73 | 10.83 | 28,648 | +0.25(+2.36%) |
Aug 12, 2024 | 10.46 | 10.62 | 10.46 | 10.58 | 14,750 | -0.13(-1.21%) |
Aug 09, 2024 | 10.90 | 10.90 | 10.66 | 10.71 | 7,048 | -0.19(-1.74%) |
Aug 08, 2024 | 10.78 | 10.90 | 10.77 | 10.90 | 5,947 | +0.13(+1.21%) |
Aug 07, 2024 | 10.77 | 10.89 | 10.75 | 10.77 | 37,129 | -0.21(-1.91%) |
Aug 06, 2024 | 10.94 | 10.98 | 10.90 | 10.98 | 14,710 | +0.21(+1.95%) |
Aug 05, 2024 | 11.00 | 11.00 | 10.60 | 10.77 | 47,447 | -0.17(-1.55%) |
Aug 02, 2024 | 11.01 | 11.01 | 10.76 | 10.94 | 347,134 | +0.05(+0.46%) |
Aug 01, 2024 | 11.00 | 11.04 | 10.70 | 10.89 | 164,093 | +0.17(+1.59%) |
Jul 31, 2024 | 11.00 | 11.01 | 10.70 | 10.72 | 10,893 | -0.11(-1.02%) |
Jul 30, 2024 | 10.90 | 10.99 | 10.78 | 10.83 | 58,539 | -0.40(-3.56%) |
Jul 29, 2024 | 11.14 | 11.51 | 11.11 | 11.23 | 39,462 | +0.17(+1.54%) |
Jul 26, 2024 | 11.20 | 11.26 | 11.01 | 11.06 | 105,512 | -0.30(-2.64%) |
Jul 25, 2024 | 11.46 | 11.47 | 11.30 | 11.36 | 23,222 | -0.28(-2.41%) |
Jul 24, 2024 | 11.68 | 11.93 | 11.58 | 11.64 | 19,126 | +0.15(+1.31%) |
Jul 23, 2024 | 11.59 | 11.77 | 11.49 | 11.49 | 28,810 | -0.28(-2.38%) |
Jul 22, 2024 | 11.76 | 11.81 | 11.70 | 11.77 | 35,201 | +0.01(+0.09%) |
Jul 19, 2024 | 11.85 | 11.85 | 11.71 | 11.76 | 26,325 | -0.04(-0.34%) |
Jul 18, 2024 | 11.79 | 11.84 | 11.71 | 11.80 | 34,070 | +0.11(+0.94%) |
Jul 17, 2024 | 11.63 | 11.85 | 11.61 | 11.69 | 39,919 | +0.09(+0.78%) |
Jul 16, 2024 | 11.71 | 11.71 | 11.46 | 11.60 | 23,425 | -0.12(-1.02%) |
Jul 15, 2024 | 11.80 | 11.87 | 11.66 | 11.72 | 60,872 | -0.36(-2.98%) |
Jul 12, 2024 | 12.03 | 12.29 | 12.02 | 12.08 | 19,208 | +0.14(+1.17%) |
Jul 11, 2024 | 11.86 | 12.04 | 11.86 | 11.94 | 20,426 | -0.04(-0.33%) |
Jul 10, 2024 | 11.77 | 12.00 | 11.77 | 11.98 | 44,339 | +0.32(+2.74%) |
Jul 09, 2024 | 11.46 | 11.66 | 11.46 | 11.66 | 19,073 | +0.14(+1.22%) |
Jul 08, 2024 | 11.35 | 11.63 | 11.35 | 11.52 | 54,903 | +0.19(+1.68%) |
Jul 05, 2024 | 11.56 | 11.56 | 11.30 | 11.33 | 37,939 | -0.67(-5.58%) |
Jul 03, 2024 | 11.50 | 12.00 | 11.49 | 12.00 | 27,671 | +0.14(+1.18%) |
Jul 02, 2024 | 12.05 | 12.19 | 11.71 | 11.86 | 81,485 | -0.64(-5.12%) |
Jul 01, 2024 | 12.48 | 12.50 | 12.33 | 12.50 | 125,234 | +0.26(+2.12%) |
Jun 28, 2024 | 11.95 | 12.30 | 11.95 | 12.24 | 76,411 | +0.32(+2.68%) |
Jun 27, 2024 | 12.00 | 12.04 | 11.85 | 11.92 | 83,992 | +0.12(+1.02%) |
Jun 26, 2024 | 11.80 | 11.97 | 11.73 | 11.80 | 61,909 | +0.40(+3.51%) |
Jun 25, 2024 | 11.20 | 11.46 | 11.20 | 11.40 | 26,215 | -0.04(-0.35%) |
Jun 24, 2024 | 11.53 | 11.59 | 11.43 | 11.44 | 76,224 | -0.34(-2.89%) |
Jun 21, 2024 | 11.92 | 12.00 | 11.78 | 11.78 | 19,516 | -0.14(-1.17%) |
Jun 20, 2024 | 11.81 | 12.11 | 11.81 | 11.92 | 46,860 | +0.05(+0.42%) |
Jun 18, 2024 | 11.68 | 11.87 | 11.68 | 11.87 | 36,890 | -0.09(-0.75%) |
Jun 17, 2024 | 11.82 | 11.98 | 11.77 | 11.96 | 45,803 | +0.19(+1.61%) |
Jun 14, 2024 | 11.96 | 11.96 | 11.71 | 11.77 | 41,473 | -0.35(-2.89%) |
Jun 13, 2024 | 12.10 | 12.30 | 11.93 | 12.12 | 41,460 | +0.18(+1.51%) |
Jun 12, 2024 | 11.91 | 12.00 | 11.84 | 11.94 | 75,449 | +0.52(+4.55%) |
Jun 11, 2024 | 11.35 | 11.60 | 11.29 | 11.42 | 120,681 | -0.04(-0.35%) |
Jun 10, 2024 | 11.58 | 11.80 | 11.46 | 11.46 | 264,016 | -0.38(-3.21%) |
Jun 07, 2024 | 11.80 | 11.95 | 11.80 | 11.84 | 37,785 | -0.22(-1.82%) |
Jun 06, 2024 | 12.22 | 12.22 | 12.06 | 12.06 | 28,335 | +0.00(+0.00%) |
Jun 05, 2024 | 12.31 | 12.33 | 12.01 | 12.06 | 62,044 | -0.19(-1.55%) |
Jun 04, 2024 | 12.01 | 12.26 | 11.99 | 12.25 | 34,815 | +0.13(+1.07%) |