Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 11.29 | 11.53 | 11.23 | 11.31 | 702,462 | +0.02(+0.18%) |
Aug 19, 2024 | 10.98 | 11.29 | 10.93 | 11.29 | 421,932 | +0.33(+3.01%) |
Aug 16, 2024 | 10.91 | 11.04 | 10.83 | 10.96 | 570,382 | +0.06(+0.55%) |
Aug 15, 2024 | 10.80 | 11.00 | 10.69 | 10.90 | 540,844 | +0.30(+2.83%) |
Aug 14, 2024 | 10.75 | 10.90 | 10.55 | 10.60 | 523,254 | -0.06(-0.56%) |
Aug 13, 2024 | 10.50 | 10.66 | 10.46 | 10.66 | 607,955 | +0.24(+2.30%) |
Aug 12, 2024 | 10.53 | 10.54 | 10.41 | 10.42 | 438,994 | -0.18(-1.70%) |
Aug 09, 2024 | 10.66 | 10.73 | 10.54 | 10.60 | 679,639 | -0.02(-0.19%) |
Aug 08, 2024 | 10.67 | 10.73 | 10.50 | 10.62 | 2,057,355 | -0.04(-0.38%) |
Aug 07, 2024 | 10.71 | 11.06 | 10.63 | 10.66 | 741,758 | -0.05(-0.47%) |
Aug 06, 2024 | 10.82 | 11.06 | 10.69 | 10.71 | 1,180,707 | -0.27(-2.46%) |
Aug 05, 2024 | 10.76 | 11.05 | 10.29 | 10.98 | 2,145,222 | -0.35(-3.09%) |
Aug 02, 2024 | 11.38 | 11.75 | 10.56 | 11.33 | 2,198,501 | +1.41(+14.21%) |
Aug 01, 2024 | 10.20 | 10.32 | 9.860 | 9.920 | 1,632,578 | -0.26(-2.55%) |
Jul 31, 2024 | 10.77 | 10.77 | 10.06 | 10.18 | 1,789,140 | -0.58(-5.39%) |
Jul 30, 2024 | 10.65 | 10.83 | 10.42 | 10.76 | 2,130,462 | +0.13(+1.22%) |
Jul 29, 2024 | 10.67 | 10.78 | 10.55 | 10.63 | 1,149,338 | +0.02(+0.19%) |
Jul 26, 2024 | 10.82 | 10.82 | 10.51 | 10.61 | 576,179 | +0.01(+0.09%) |
Jul 25, 2024 | 10.50 | 10.84 | 10.40 | 10.60 | 937,783 | +0.15(+1.44%) |
Jul 24, 2024 | 10.72 | 10.81 | 10.40 | 10.45 | 1,816,068 | -0.37(-3.42%) |
Jul 23, 2024 | 10.50 | 10.88 | 10.47 | 10.82 | 928,070 | +0.32(+3.05%) |
Jul 22, 2024 | 10.31 | 10.54 | 10.18 | 10.50 | 1,417,833 | +0.25(+2.44%) |
Jul 19, 2024 | 10.12 | 10.31 | 10.07 | 10.25 | 725,277 | +0.15(+1.49%) |
Jul 18, 2024 | 10.42 | 10.54 | 9.980 | 10.10 | 722,870 | -0.30(-2.88%) |
Jul 17, 2024 | 10.43 | 10.65 | 10.37 | 10.40 | 890,166 | -0.27(-2.53%) |
Jul 16, 2024 | 10.49 | 11.09 | 10.38 | 10.67 | 2,407,793 | +0.27(+2.60%) |
Jul 15, 2024 | 9.900 | 10.47 | 9.870 | 10.40 | 1,719,028 | +0.46(+4.63%) |
Jul 12, 2024 | 9.700 | 9.940 | 9.700 | 9.940 | 722,147 | +0.20(+2.05%) |
Jul 11, 2024 | 9.720 | 9.825 | 9.595 | 9.740 | 806,649 | +0.14(+1.46%) |
Jul 10, 2024 | 9.650 | 9.670 | 9.570 | 9.600 | 653,927 | -0.05(-0.52%) |
Jul 09, 2024 | 9.730 | 9.840 | 9.630 | 9.650 | 630,589 | -0.11(-1.13%) |
Jul 08, 2024 | 9.620 | 9.775 | 9.520 | 9.760 | 903,968 | +0.19(+1.99%) |
Jul 05, 2024 | 9.630 | 9.700 | 9.540 | 9.570 | 960,521 | -0.11(-1.14%) |
Jul 03, 2024 | 9.830 | 9.835 | 9.650 | 9.680 | 420,719 | -0.09(-0.92%) |
Jul 02, 2024 | 9.710 | 9.810 | 9.680 | 9.770 | 770,713 | +0.06(+0.62%) |
Jul 01, 2024 | 9.760 | 9.830 | 9.605 | 9.710 | 716,738 | -0.01(-0.10%) |
Jun 28, 2024 | 9.650 | 9.770 | 9.465 | 9.720 | 3,932,168 | +0.10(+1.04%) |
Jun 27, 2024 | 9.750 | 9.830 | 9.560 | 9.620 | 655,196 | -0.14(-1.43%) |
Jun 26, 2024 | 9.600 | 9.760 | 9.530 | 9.760 | 593,430 | +0.14(+1.46%) |
Jun 25, 2024 | 9.650 | 9.680 | 9.380 | 9.620 | 1,771,482 | -0.04(-0.41%) |
Jun 24, 2024 | 9.720 | 9.890 | 9.605 | 9.660 | 2,047,328 | -0.11(-1.13%) |
Jun 21, 2024 | 9.630 | 9.815 | 9.550 | 9.770 | 1,818,370 | +0.18(+1.88%) |
Jun 20, 2024 | 9.480 | 9.610 | 9.420 | 9.590 | 1,758,138 | +0.11(+1.16%) |
Jun 18, 2024 | 9.600 | 9.620 | 9.440 | 9.480 | 1,435,708 | -0.08(-0.84%) |
Jun 17, 2024 | 9.490 | 9.670 | 9.450 | 9.560 | 1,724,342 | +0.04(+0.42%) |
Jun 14, 2024 | 9.490 | 9.610 | 9.345 | 9.520 | 885,898 | -0.04(-0.42%) |
Jun 13, 2024 | 9.310 | 9.580 | 9.228 | 9.560 | 1,108,049 | +0.24(+2.58%) |
Jun 12, 2024 | 8.960 | 9.375 | 8.960 | 9.320 | 1,582,165 | +0.58(+6.64%) |
Jun 11, 2024 | 8.940 | 9.000 | 8.660 | 8.740 | 1,737,701 | -0.25(-2.78%) |
Jun 10, 2024 | 9.070 | 9.072 | 8.940 | 8.990 | 1,164,306 | -0.15(-1.64%) |
Jun 07, 2024 | 9.280 | 9.325 | 9.120 | 9.140 | 1,246,983 | -0.18(-1.93%) |
Jun 06, 2024 | 9.100 | 9.410 | 9.100 | 9.320 | 881,952 | +0.20(+2.19%) |
Jun 05, 2024 | 9.240 | 9.250 | 9.033 | 9.120 | 1,288,680 | -0.03(-0.33%) |
Jun 04, 2024 | 9.130 | 9.230 | 9.010 | 9.150 | 1,585,257 | +0.02(+0.22%) |