Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 10.43 | 10.45 | 10.37 | 10.38 | 717,880 | -0.08(-0.76%) |
Aug 21, 2024 | 10.49 | 10.50 | 10.40 | 10.46 | 1,019,391 | +0.07(+0.67%) |
Aug 20, 2024 | 10.34 | 10.41 | 10.31 | 10.39 | 974,719 | -0.08(-0.76%) |
Aug 19, 2024 | 10.41 | 10.48 | 10.40 | 10.47 | 4,056,539 | +0.26(+2.55%) |
Aug 16, 2024 | 10.11 | 10.21 | 10.11 | 10.21 | 746,199 | +0.15(+1.49%) |
Aug 15, 2024 | 10.03 | 10.11 | 10.02 | 10.06 | 811,886 | +0.17(+1.72%) |
Aug 14, 2024 | 9.900 | 9.915 | 9.855 | 9.890 | 704,043 | -0.02(-0.20%) |
Aug 13, 2024 | 9.780 | 9.925 | 9.768 | 9.910 | 757,016 | +0.17(+1.75%) |
Aug 12, 2024 | 9.750 | 9.790 | 9.680 | 9.740 | 787,002 | -0.02(-0.20%) |
Aug 09, 2024 | 9.670 | 9.780 | 9.650 | 9.760 | 1,307,488 | +0.06(+0.62%) |
Aug 08, 2024 | 9.680 | 9.730 | 9.615 | 9.700 | 1,143,016 | +0.15(+1.57%) |
Aug 07, 2024 | 9.740 | 9.789 | 9.530 | 9.550 | 2,482,883 | -0.03(-0.31%) |
Aug 06, 2024 | 9.330 | 9.640 | 9.310 | 9.580 | 7,335,790 | +0.00(+0.00%) |
Aug 05, 2024 | 9.430 | 9.620 | 9.390 | 9.580 | 2,012,539 | -0.10(-1.03%) |
Aug 02, 2024 | 9.820 | 9.840 | 9.660 | 9.680 | 1,419,964 | -0.22(-2.22%) |
Aug 01, 2024 | 10.24 | 10.28 | 9.830 | 9.900 | 1,403,084 | -0.64(-6.07%) |
Jul 31, 2024 | 10.56 | 10.62 | 10.48 | 10.54 | 5,343,528 | -0.40(-3.66%) |
Jul 30, 2024 | 10.98 | 11.05 | 10.94 | 10.94 | 1,326,482 | +0.08(+0.74%) |
Jul 29, 2024 | 10.91 | 10.92 | 10.76 | 10.86 | 2,302,253 | -0.11(-1.00%) |
Jul 26, 2024 | 10.85 | 10.97 | 10.84 | 10.97 | 1,195,733 | +0.07(+0.64%) |
Jul 25, 2024 | 10.85 | 10.96 | 10.73 | 10.90 | 1,110,475 | +0.02(+0.18%) |
Jul 24, 2024 | 10.97 | 11.04 | 10.86 | 10.88 | 1,086,915 | -0.23(-2.07%) |
Jul 23, 2024 | 11.04 | 11.16 | 11.00 | 11.11 | 826,592 | +0.08(+0.73%) |
Jul 22, 2024 | 10.93 | 11.08 | 10.88 | 11.03 | 1,893,380 | +0.23(+2.13%) |
Jul 19, 2024 | 10.71 | 10.81 | 10.68 | 10.80 | 606,638 | +0.05(+0.47%) |
Jul 18, 2024 | 10.86 | 10.90 | 10.74 | 10.75 | 780,362 | +0.04(+0.37%) |
Jul 17, 2024 | 10.68 | 10.75 | 10.66 | 10.71 | 620,081 | +0.11(+1.04%) |
Jul 16, 2024 | 10.51 | 10.60 | 10.46 | 10.60 | 528,427 | -0.04(-0.38%) |
Jul 15, 2024 | 10.69 | 10.71 | 10.62 | 10.64 | 606,175 | +0.00(+0.00%) |
Jul 12, 2024 | 10.59 | 10.66 | 10.59 | 10.64 | 714,551 | +0.11(+1.04%) |
Jul 11, 2024 | 10.50 | 10.55 | 10.47 | 10.53 | 454,666 | +0.04(+0.38%) |
Jul 10, 2024 | 10.36 | 10.49 | 10.36 | 10.49 | 527,531 | +0.23(+2.24%) |
Jul 09, 2024 | 10.20 | 10.32 | 10.18 | 10.26 | 1,008,891 | -0.07(-0.68%) |
Jul 08, 2024 | 10.45 | 10.46 | 10.31 | 10.33 | 591,230 | -0.09(-0.86%) |
Jul 05, 2024 | 10.30 | 10.42 | 10.24 | 10.42 | 556,071 | +0.06(+0.58%) |
Jul 03, 2024 | 10.30 | 10.36 | 10.27 | 10.36 | 710,304 | +0.24(+2.37%) |
Jul 02, 2024 | 10.02 | 10.13 | 10.01 | 10.12 | 658,199 | -0.03(-0.30%) |
Jul 01, 2024 | 10.15 | 10.21 | 10.09 | 10.15 | 1,571,680 | +0.12(+1.20%) |
Jun 28, 2024 | 9.920 | 10.04 | 9.905 | 10.03 | 739,084 | +0.16(+1.62%) |
Jun 27, 2024 | 9.850 | 9.910 | 9.840 | 9.870 | 1,305,704 | +0.05(+0.51%) |
Jun 26, 2024 | 9.740 | 9.830 | 9.720 | 9.820 | 589,928 | -0.13(-1.31%) |
Jun 25, 2024 | 9.930 | 9.970 | 9.850 | 9.950 | 886,710 | -0.11(-1.09%) |
Jun 24, 2024 | 10.02 | 10.11 | 10.00 | 10.06 | 1,950,689 | +0.32(+3.29%) |
Jun 21, 2024 | 9.770 | 9.840 | 9.700 | 9.740 | 1,957,915 | -0.29(-2.89%) |
Jun 20, 2024 | 9.930 | 10.10 | 9.930 | 10.03 | 1,092,602 | +0.14(+1.42%) |
Jun 18, 2024 | 9.820 | 9.920 | 9.800 | 9.890 | 1,181,006 | +0.07(+0.71%) |
Jun 17, 2024 | 9.730 | 9.850 | 9.670 | 9.820 | 858,627 | +0.18(+1.87%) |
Jun 14, 2024 | 9.520 | 9.700 | 9.475 | 9.640 | 2,024,212 | -0.18(-1.83%) |
Jun 13, 2024 | 10.03 | 10.03 | 9.770 | 9.820 | 1,243,424 | -0.31(-3.06%) |
Jun 12, 2024 | 10.12 | 10.19 | 10.08 | 10.13 | 1,070,322 | -0.15(-1.46%) |
Jun 11, 2024 | 10.34 | 10.34 | 10.23 | 10.28 | 1,829,236 | -0.22(-2.10%) |
Jun 10, 2024 | 10.48 | 10.51 | 10.45 | 10.50 | 676,087 | -0.13(-1.22%) |
Jun 07, 2024 | 10.73 | 10.75 | 10.62 | 10.63 | 1,128,214 | -0.02(-0.19%) |
Jun 06, 2024 | 10.56 | 10.70 | 10.54 | 10.65 | 1,487,429 | +0.19(+1.82%) |
Jun 05, 2024 | 10.36 | 10.46 | 10.32 | 10.46 | 989,500 | +0.16(+1.55%) |
Jun 04, 2024 | 10.26 | 10.35 | 10.23 | 10.30 | 1,620,729 | -0.37(-3.47%) |