Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 10.36 | 10.60 | 10.31 | 10.51 | 960,666 | +0.08(+0.77%) |
Aug 26, 2024 | 10.54 | 10.54 | 10.37 | 10.43 | 1,253,414 | +0.01(+0.10%) |
Aug 23, 2024 | 10.13 | 10.52 | 10.13 | 10.42 | 1,005,198 | +0.34(+3.37%) |
Aug 22, 2024 | 10.26 | 10.28 | 10.08 | 10.08 | 615,941 | -0.12(-1.18%) |
Aug 21, 2024 | 10.11 | 10.24 | 10.08 | 10.20 | 841,056 | +0.09(+0.89%) |
Aug 20, 2024 | 10.18 | 10.28 | 10.11 | 10.11 | 656,819 | -0.13(-1.27%) |
Aug 19, 2024 | 10.30 | 10.35 | 10.14 | 10.24 | 975,265 | -0.03(-0.29%) |
Aug 16, 2024 | 10.23 | 10.35 | 10.12 | 10.27 | 1,501,884 | -0.01(-0.10%) |
Aug 15, 2024 | 10.40 | 10.46 | 10.28 | 10.28 | 659,916 | +0.04(+0.39%) |
Aug 14, 2024 | 10.40 | 10.43 | 10.15 | 10.24 | 999,821 | -0.09(-0.87%) |
Aug 13, 2024 | 10.17 | 10.39 | 10.17 | 10.33 | 706,053 | +0.17(+1.67%) |
Aug 12, 2024 | 10.34 | 10.38 | 10.09 | 10.16 | 1,277,649 | -0.23(-2.21%) |
Aug 09, 2024 | 10.34 | 10.45 | 10.27 | 10.39 | 1,091,725 | +0.06(+0.58%) |
Aug 08, 2024 | 10.24 | 10.47 | 10.18 | 10.33 | 1,218,087 | +0.22(+2.18%) |
Aug 07, 2024 | 10.44 | 10.46 | 10.11 | 10.11 | 981,937 | -0.20(-1.94%) |
Aug 06, 2024 | 10.12 | 10.51 | 10.09 | 10.31 | 1,126,914 | +0.19(+1.88%) |
Aug 05, 2024 | 9.790 | 10.26 | 9.720 | 10.12 | 996,503 | -0.18(-1.75%) |
Aug 02, 2024 | 10.27 | 10.37 | 10.11 | 10.30 | 863,593 | -0.26(-2.46%) |
Aug 01, 2024 | 10.77 | 10.82 | 10.46 | 10.56 | 1,361,842 | -0.21(-1.95%) |
Jul 31, 2024 | 10.77 | 11.07 | 10.65 | 10.77 | 2,966,205 | +0.01(+0.09%) |
Jul 30, 2024 | 10.75 | 10.79 | 10.59 | 10.76 | 1,633,350 | +0.07(+0.65%) |
Jul 29, 2024 | 10.78 | 10.97 | 10.57 | 10.69 | 2,033,378 | -0.06(-0.56%) |
Jul 26, 2024 | 10.62 | 10.76 | 10.29 | 10.75 | 3,186,999 | +0.21(+1.99%) |
Jul 25, 2024 | 10.74 | 10.79 | 10.31 | 10.54 | 2,597,913 | -0.13(-1.22%) |
Jul 24, 2024 | 11.03 | 11.16 | 10.66 | 10.67 | 1,586,947 | -0.45(-4.05%) |
Jul 23, 2024 | 10.86 | 11.20 | 10.80 | 11.12 | 1,315,703 | +0.25(+2.30%) |
Jul 22, 2024 | 10.69 | 10.89 | 10.62 | 10.87 | 1,239,208 | +0.23(+2.16%) |
Jul 19, 2024 | 10.65 | 10.77 | 10.54 | 10.64 | 833,836 | +0.08(+0.76%) |
Jul 18, 2024 | 10.46 | 10.79 | 10.43 | 10.56 | 1,112,368 | -0.01(-0.09%) |
Jul 17, 2024 | 10.66 | 10.90 | 10.55 | 10.57 | 1,182,532 | -0.12(-1.12%) |
Jul 16, 2024 | 10.61 | 10.75 | 10.53 | 10.69 | 1,259,975 | +0.21(+2.00%) |
Jul 15, 2024 | 10.47 | 10.57 | 10.39 | 10.48 | 1,174,883 | +0.11(+1.06%) |
Jul 12, 2024 | 10.27 | 10.50 | 10.16 | 10.37 | 1,480,246 | +0.24(+2.37%) |
Jul 11, 2024 | 9.900 | 10.15 | 9.740 | 10.13 | 1,668,100 | +0.49(+5.08%) |
Jul 10, 2024 | 9.690 | 9.695 | 9.515 | 9.640 | 977,200 | +0.01(+0.10%) |
Jul 09, 2024 | 9.430 | 9.630 | 9.360 | 9.630 | 1,251,253 | +0.17(+1.80%) |
Jul 08, 2024 | 9.330 | 9.490 | 9.300 | 9.460 | 587,534 | +0.21(+2.27%) |
Jul 05, 2024 | 9.300 | 9.375 | 9.250 | 9.250 | 617,629 | -0.05(-0.54%) |
Jul 03, 2024 | 9.420 | 9.445 | 9.300 | 9.300 | 252,275 | -0.05(-0.53%) |
Jul 02, 2024 | 9.320 | 9.375 | 9.250 | 9.350 | 625,175 | +0.07(+0.75%) |
Jul 01, 2024 | 9.380 | 9.435 | 9.170 | 9.280 | 713,806 | -0.10(-1.07%) |
Jun 28, 2024 | 9.230 | 9.390 | 9.090 | 9.380 | 2,021,943 | +0.27(+2.96%) |
Jun 27, 2024 | 9.120 | 9.210 | 9.015 | 9.110 | 828,178 | +0.05(+0.55%) |
Jun 26, 2024 | 8.970 | 9.125 | 8.920 | 9.060 | 1,196,467 | +0.00(+0.00%) |
Jun 25, 2024 | 9.200 | 9.259 | 9.025 | 9.060 | 903,515 | -0.14(-1.52%) |
Jun 24, 2024 | 9.150 | 9.310 | 9.050 | 9.200 | 643,760 | +0.11(+1.21%) |
Jun 21, 2024 | 9.210 | 9.250 | 9.090 | 9.090 | 1,490,274 | -0.07(-0.76%) |
Jun 20, 2024 | 9.180 | 9.330 | 9.150 | 9.160 | 688,298 | -0.11(-1.19%) |
Jun 18, 2024 | 9.240 | 9.350 | 9.235 | 9.270 | 1,170,995 | +0.02(+0.22%) |
Jun 17, 2024 | 9.320 | 9.350 | 9.205 | 9.250 | 608,904 | -0.07(-0.75%) |
Jun 14, 2024 | 9.230 | 9.370 | 9.220 | 9.320 | 555,282 | -0.04(-0.48%) |
Jun 13, 2024 | 9.365 | 9.420 | 9.305 | 9.365 | 808,547 | -0.03(-0.32%) |
Jun 12, 2024 | 9.524 | 9.783 | 9.370 | 9.395 | 1,274,278 | +0.23(+2.50%) |
Jun 11, 2024 | 9.176 | 9.235 | 9.126 | 9.166 | 640,254 | -0.08(-0.86%) |
Jun 10, 2024 | 9.046 | 9.295 | 9.026 | 9.245 | 602,469 | +0.11(+1.20%) |
Jun 07, 2024 | 9.146 | 9.206 | 9.061 | 9.136 | 740,246 | -0.17(-1.82%) |
Jun 06, 2024 | 9.166 | 9.325 | 9.156 | 9.305 | 637,462 | +0.06(+0.65%) |
Jun 05, 2024 | 9.365 | 9.365 | 9.206 | 9.245 | 636,228 | -0.06(-0.64%) |
Jun 04, 2024 | 9.395 | 9.469 | 9.275 | 9.305 | 852,503 | -0.18(-1.89%) |