Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 10.40 | 10.49 | 10.40 | 10.45 | 246,500 | +0.04(+0.34%) |
Aug 15, 2024 | 10.43 | 10.45 | 10.41 | 10.41 | 251,890 | -0.05(-0.48%) |
Aug 14, 2024 | 10.45 | 10.49 | 10.44 | 10.46 | 71,837 | +0.02(+0.14%) |
Aug 13, 2024 | 10.43 | 10.48 | 10.43 | 10.45 | 124,701 | +0.03(+0.29%) |
Aug 12, 2024 | 10.47 | 10.47 | 10.41 | 10.42 | 135,585 | -0.03(-0.29%) |
Aug 09, 2024 | 10.51 | 10.52 | 10.44 | 10.45 | 167,469 | -0.01(-0.10%) |
Aug 08, 2024 | 10.55 | 10.55 | 10.44 | 10.46 | 121,743 | -0.06(-0.62%) |
Aug 07, 2024 | 10.59 | 10.67 | 10.52 | 10.53 | 230,016 | -0.00(-0.05%) |
Aug 06, 2024 | 10.48 | 10.54 | 10.45 | 10.53 | 123,567 | +0.09(+0.86%) |
Aug 05, 2024 | 10.49 | 10.51 | 10.40 | 10.44 | 206,666 | -0.09(-0.85%) |
Aug 02, 2024 | 10.49 | 10.55 | 10.45 | 10.53 | 176,955 | +0.07(+0.67%) |
Aug 01, 2024 | 10.44 | 10.49 | 10.42 | 10.46 | 276,762 | +0.07(+0.67%) |
Jul 31, 2024 | 10.41 | 10.43 | 10.36 | 10.39 | 424,891 | +0.03(+0.29%) |
Jul 30, 2024 | 10.33 | 10.38 | 10.29 | 10.36 | 257,479 | +0.07(+0.66%) |
Jul 29, 2024 | 10.33 | 10.37 | 10.28 | 10.29 | 180,991 | -0.02(-0.17%) |
Jul 26, 2024 | 10.28 | 10.32 | 10.28 | 10.31 | 204,714 | +0.01(+0.10%) |
Jul 25, 2024 | 10.34 | 10.35 | 10.25 | 10.30 | 309,231 | -0.02(-0.24%) |
Jul 24, 2024 | 10.34 | 10.35 | 10.31 | 10.32 | 104,808 | -0.02(-0.15%) |
Jul 23, 2024 | 10.28 | 10.37 | 10.27 | 10.34 | 219,299 | +0.06(+0.59%) |
Jul 22, 2024 | 10.17 | 10.30 | 10.17 | 10.28 | 249,572 | +0.12(+1.18%) |
Jul 19, 2024 | 10.21 | 10.23 | 10.16 | 10.16 | 110,914 | -0.03(-0.29%) |
Jul 18, 2024 | 10.36 | 10.36 | 10.17 | 10.19 | 228,590 | -0.13(-1.25%) |
Jul 17, 2024 | 10.41 | 10.44 | 10.31 | 10.32 | 163,040 | -0.09(-0.91%) |
Jul 16, 2024 | 10.46 | 10.49 | 10.40 | 10.41 | 182,144 | -0.03(-0.29%) |
Jul 15, 2024 | 10.51 | 10.52 | 10.40 | 10.44 | 345,947 | -0.09(-0.90%) |
Jul 12, 2024 | 10.57 | 10.58 | 10.52 | 10.54 | 128,030 | -0.01(-0.14%) |
Jul 11, 2024 | 10.40 | 10.57 | 10.40 | 10.55 | 201,383 | +0.22(+2.12%) |
Jul 10, 2024 | 10.53 | 10.53 | 10.33 | 10.33 | 224,219 | -0.13(-1.28%) |
Jul 09, 2024 | 10.57 | 10.60 | 10.47 | 10.47 | 165,054 | -0.11(-1.03%) |
Jul 08, 2024 | 10.65 | 10.65 | 10.56 | 10.58 | 188,966 | -0.09(-0.84%) |
Jul 05, 2024 | 10.61 | 10.70 | 10.61 | 10.67 | 122,646 | +0.04(+0.37%) |
Jul 03, 2024 | 10.56 | 10.63 | 10.56 | 10.63 | 103,303 | +0.09(+0.85%) |
Jul 02, 2024 | 10.59 | 10.60 | 10.52 | 10.54 | 140,961 | -0.03(-0.28%) |
Jul 01, 2024 | 10.52 | 10.57 | 10.46 | 10.57 | 248,054 | +0.04(+0.38%) |
Jun 28, 2024 | 10.53 | 10.55 | 10.50 | 10.53 | 200,750 | +0.03(+0.28%) |
Jun 27, 2024 | 10.50 | 10.51 | 10.47 | 10.50 | 139,389 | +0.03(+0.28%) |
Jun 26, 2024 | 10.48 | 10.49 | 10.45 | 10.47 | 169,121 | -0.03(-0.28%) |
Jun 25, 2024 | 10.49 | 10.52 | 10.46 | 10.50 | 125,595 | +0.03(+0.28%) |
Jun 24, 2024 | 10.50 | 10.52 | 10.45 | 10.47 | 259,876 | -0.02(-0.19%) |
Jun 21, 2024 | 10.50 | 10.51 | 10.45 | 10.49 | 169,621 | -0.01(-0.12%) |
Jun 20, 2024 | 10.54 | 10.59 | 10.44 | 10.50 | 208,719 | -0.05(-0.47%) |
Jun 18, 2024 | 10.54 | 10.61 | 10.51 | 10.55 | 95,340 | +0.03(+0.28%) |
Jun 17, 2024 | 10.46 | 10.55 | 10.46 | 10.52 | 126,381 | +0.01(+0.09%) |
Jun 14, 2024 | 10.55 | 10.57 | 10.48 | 10.51 | 102,501 | -0.03(-0.33%) |
Jun 13, 2024 | 10.46 | 10.55 | 10.44 | 10.55 | 114,661 | +0.11(+1.09%) |
Jun 12, 2024 | 10.52 | 10.54 | 10.43 | 10.43 | 95,549 | -0.03(-0.28%) |
Jun 11, 2024 | 10.41 | 10.46 | 10.39 | 10.46 | 89,252 | +0.05(+0.48%) |
Jun 10, 2024 | 10.32 | 10.43 | 10.32 | 10.41 | 121,617 | +0.12(+1.15%) |
Jun 07, 2024 | 10.29 | 10.33 | 10.24 | 10.29 | 154,164 | -0.09(-0.86%) |
Jun 06, 2024 | 10.34 | 10.38 | 10.34 | 10.38 | 76,855 | +0.04(+0.38%) |
Jun 05, 2024 | 10.29 | 10.34 | 10.26 | 10.34 | 165,196 | +0.04(+0.38%) |
Jun 04, 2024 | 10.26 | 10.30 | 10.23 | 10.30 | 156,710 | +0.09(+0.87%) |