Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 10.84 | 10.86 | 10.79 | 10.85 | 82,946 | +0.03(+0.28%) |
Aug 26, 2024 | 10.83 | 10.87 | 10.80 | 10.82 | 94,836 | -0.01(-0.09%) |
Aug 23, 2024 | 10.84 | 10.86 | 10.76 | 10.83 | 87,605 | +0.06(+0.56%) |
Aug 22, 2024 | 10.75 | 10.78 | 10.71 | 10.77 | 79,207 | +0.01(+0.09%) |
Aug 21, 2024 | 10.73 | 10.78 | 10.69 | 10.76 | 133,738 | +0.07(+0.65%) |
Aug 20, 2024 | 10.75 | 10.75 | 10.66 | 10.69 | 72,260 | -0.03(-0.28%) |
Aug 19, 2024 | 10.69 | 10.74 | 10.65 | 10.72 | 136,439 | +0.06(+0.56%) |
Aug 16, 2024 | 10.62 | 10.66 | 10.60 | 10.66 | 111,209 | +0.09(+0.85%) |
Aug 15, 2024 | 10.65 | 10.65 | 10.55 | 10.57 | 116,287 | -0.07(-0.70%) |
Aug 14, 2024 | 10.69 | 10.69 | 10.64 | 10.64 | 19,494 | +0.00(+0.05%) |
Aug 13, 2024 | 10.64 | 10.65 | 10.61 | 10.64 | 64,937 | +0.05(+0.47%) |
Aug 12, 2024 | 10.71 | 10.76 | 10.56 | 10.59 | 88,846 | -0.13(-1.21%) |
Aug 09, 2024 | 10.79 | 10.79 | 10.70 | 10.72 | 57,743 | +0.00(+0.00%) |
Aug 08, 2024 | 10.65 | 10.76 | 10.65 | 10.72 | 78,219 | +0.05(+0.47%) |
Aug 07, 2024 | 10.79 | 10.79 | 10.66 | 10.67 | 158,182 | -0.02(-0.19%) |
Aug 06, 2024 | 10.55 | 10.79 | 10.55 | 10.69 | 58,728 | +0.13(+1.23%) |
Aug 05, 2024 | 10.69 | 10.69 | 10.56 | 10.56 | 84,681 | -0.13(-1.22%) |
Aug 02, 2024 | 10.68 | 10.70 | 10.64 | 10.69 | 73,377 | +0.05(+0.47%) |
Aug 01, 2024 | 10.66 | 10.69 | 10.60 | 10.64 | 117,711 | +0.00(+0.00%) |
Jul 31, 2024 | 10.68 | 10.71 | 10.60 | 10.64 | 37,274 | +0.01(+0.05%) |
Jul 30, 2024 | 10.60 | 10.65 | 10.56 | 10.63 | 141,973 | +0.00(+0.05%) |
Jul 29, 2024 | 10.61 | 10.69 | 10.59 | 10.63 | 75,399 | +0.03(+0.28%) |
Jul 26, 2024 | 10.51 | 10.64 | 10.48 | 10.60 | 100,666 | +0.06(+0.57%) |
Jul 25, 2024 | 10.45 | 10.57 | 10.41 | 10.54 | 128,064 | +0.08(+0.76%) |
Jul 24, 2024 | 10.50 | 10.51 | 10.45 | 10.46 | 75,054 | -0.07(-0.66%) |
Jul 23, 2024 | 10.50 | 10.54 | 10.50 | 10.53 | 55,242 | +0.00(+0.00%) |
Jul 22, 2024 | 10.53 | 10.55 | 10.50 | 10.53 | 86,385 | +0.01(+0.14%) |
Jul 19, 2024 | 10.50 | 10.52 | 10.48 | 10.52 | 62,954 | -0.00(-0.05%) |
Jul 18, 2024 | 10.52 | 10.55 | 10.49 | 10.52 | 87,876 | +0.01(+0.10%) |
Jul 17, 2024 | 10.47 | 10.51 | 10.47 | 10.51 | 137,073 | +0.04(+0.33%) |
Jul 16, 2024 | 10.48 | 10.50 | 10.44 | 10.47 | 75,065 | +0.00(+0.05%) |
Jul 15, 2024 | 10.54 | 10.55 | 10.45 | 10.47 | 75,808 | -0.01(-0.10%) |
Jul 12, 2024 | 10.53 | 10.57 | 10.47 | 10.48 | 86,928 | +0.00(+0.00%) |
Jul 11, 2024 | 10.40 | 10.50 | 10.40 | 10.48 | 115,496 | +0.11(+1.07%) |
Jul 10, 2024 | 10.30 | 10.37 | 10.27 | 10.37 | 105,940 | +0.10(+0.97%) |
Jul 09, 2024 | 10.28 | 10.30 | 10.24 | 10.27 | 100,430 | +0.00(+0.00%) |
Jul 08, 2024 | 10.27 | 10.30 | 10.25 | 10.27 | 80,322 | +0.00(+0.00%) |
Jul 05, 2024 | 10.28 | 10.30 | 10.25 | 10.27 | 72,906 | +0.04(+0.39%) |
Jul 03, 2024 | 10.29 | 10.29 | 10.23 | 10.23 | 68,029 | -0.03(-0.29%) |
Jul 02, 2024 | 10.27 | 10.28 | 10.20 | 10.26 | 58,889 | +0.02(+0.19%) |
Jul 01, 2024 | 10.25 | 10.27 | 10.15 | 10.24 | 54,567 | -0.06(-0.58%) |
Jun 28, 2024 | 10.30 | 10.30 | 10.24 | 10.30 | 71,981 | +0.00(+0.00%) |
Jun 27, 2024 | 10.29 | 10.30 | 10.21 | 10.30 | 85,433 | +0.05(+0.48%) |
Jun 26, 2024 | 10.23 | 10.25 | 10.14 | 10.25 | 88,272 | +0.02(+0.19%) |
Jun 25, 2024 | 10.25 | 10.25 | 10.13 | 10.23 | 110,247 | -0.02(-0.19%) |
Jun 24, 2024 | 10.23 | 10.25 | 10.16 | 10.25 | 70,122 | +0.04(+0.39%) |
Jun 21, 2024 | 10.29 | 10.29 | 10.20 | 10.21 | 80,849 | -0.09(-0.87%) |
Jun 20, 2024 | 10.32 | 10.32 | 10.23 | 10.30 | 98,338 | -0.01(-0.10%) |
Jun 18, 2024 | 10.29 | 10.33 | 10.28 | 10.31 | 64,876 | +0.06(+0.58%) |
Jun 17, 2024 | 10.23 | 10.37 | 10.18 | 10.25 | 125,763 | +0.02(+0.19%) |
Jun 14, 2024 | 10.21 | 10.23 | 10.12 | 10.23 | 95,472 | +0.01(+0.10%) |
Jun 13, 2024 | 10.17 | 10.22 | 10.13 | 10.22 | 71,498 | +0.10(+0.94%) |
Jun 12, 2024 | 10.13 | 10.17 | 10.11 | 10.12 | 74,686 | +0.05(+0.49%) |
Jun 11, 2024 | 10.08 | 10.08 | 10.04 | 10.07 | 27,658 | +0.02(+0.20%) |
Jun 10, 2024 | 10.04 | 10.05 | 10.01 | 10.05 | 34,211 | +0.05(+0.50%) |
Jun 07, 2024 | 9.986 | 10.01 | 9.981 | 10.01 | 27,457 | -0.04(-0.40%) |
Jun 06, 2024 | 10.05 | 10.05 | 9.995 | 10.04 | 53,560 | +0.04(+0.40%) |
Jun 05, 2024 | 9.995 | 10.04 | 9.995 | 10.01 | 48,304 | +0.01(+0.10%) |
Jun 04, 2024 | 9.946 | 9.995 | 9.946 | 9.995 | 76,053 | +0.10(+1.00%) |