Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.94 | 11.09 | 10.66 | 10.92 | 39,075 | -0.03(-0.27%) |
Aug 22, 2024 | 11.35 | 11.37 | 10.43 | 10.95 | 52,629 | -0.36(-3.18%) |
Aug 21, 2024 | 11.10 | 11.50 | 11.05 | 11.31 | 70,019 | +0.23(+2.08%) |
Aug 20, 2024 | 10.75 | 11.15 | 10.75 | 11.08 | 71,379 | +0.52(+4.92%) |
Aug 19, 2024 | 10.06 | 10.69 | 9.910 | 10.56 | 129,974 | +0.48(+4.76%) |
Aug 16, 2024 | 9.870 | 10.25 | 9.760 | 10.08 | 95,224 | +0.19(+1.92%) |
Aug 15, 2024 | 10.15 | 10.22 | 9.580 | 9.890 | 109,220 | -0.11(-1.10%) |
Aug 14, 2024 | 10.11 | 10.22 | 9.780 | 10.00 | 49,780 | -0.08(-0.79%) |
Aug 13, 2024 | 10.53 | 10.53 | 9.950 | 10.08 | 55,544 | -0.33(-3.17%) |
Aug 12, 2024 | 10.37 | 10.66 | 10.27 | 10.41 | 52,883 | +0.14(+1.41%) |
Aug 09, 2024 | 9.970 | 10.33 | 9.970 | 10.27 | 35,640 | +0.32(+3.17%) |
Aug 08, 2024 | 10.21 | 10.43 | 9.580 | 9.950 | 127,353 | -0.23(-2.26%) |
Aug 07, 2024 | 10.31 | 10.40 | 10.00 | 10.18 | 40,072 | +0.00(+0.05%) |
Aug 06, 2024 | 10.30 | 10.47 | 9.760 | 10.18 | 99,877 | -0.32(-3.10%) |
Aug 05, 2024 | 10.32 | 10.50 | 10.00 | 10.50 | 79,804 | -0.27(-2.51%) |
Aug 02, 2024 | 10.97 | 11.03 | 10.32 | 10.77 | 65,576 | -0.15(-1.37%) |
Aug 01, 2024 | 11.05 | 11.05 | 10.59 | 10.92 | 40,360 | -0.07(-0.64%) |
Jul 31, 2024 | 10.75 | 11.00 | 10.70 | 10.99 | 35,359 | +0.48(+4.57%) |
Jul 30, 2024 | 10.55 | 10.95 | 10.50 | 10.51 | 57,439 | -0.07(-0.66%) |
Jul 29, 2024 | 11.04 | 11.04 | 10.17 | 10.58 | 85,666 | -0.34(-3.11%) |
Jul 26, 2024 | 10.98 | 10.99 | 10.70 | 10.92 | 36,077 | -0.03(-0.27%) |
Jul 25, 2024 | 11.13 | 11.14 | 10.78 | 10.95 | 32,695 | -0.13(-1.17%) |
Jul 24, 2024 | 11.14 | 11.54 | 11.03 | 11.08 | 66,915 | -0.12(-1.07%) |
Jul 23, 2024 | 11.27 | 11.39 | 10.97 | 11.20 | 45,678 | -0.01(-0.09%) |
Jul 22, 2024 | 10.70 | 11.25 | 10.70 | 11.21 | 58,424 | +0.32(+2.94%) |
Jul 19, 2024 | 10.92 | 11.14 | 10.70 | 10.89 | 23,847 | -0.14(-1.27%) |
Jul 18, 2024 | 11.58 | 11.61 | 10.86 | 11.03 | 51,395 | -0.53(-4.58%) |
Jul 17, 2024 | 11.55 | 11.65 | 11.40 | 11.56 | 65,772 | -0.14(-1.20%) |
Jul 16, 2024 | 11.52 | 11.75 | 11.38 | 11.70 | 61,100 | +0.36(+3.17%) |
Jul 15, 2024 | 10.95 | 11.43 | 10.64 | 11.34 | 82,396 | +0.48(+4.42%) |
Jul 12, 2024 | 10.98 | 11.24 | 10.75 | 10.86 | 52,114 | -0.10(-0.91%) |
Jul 11, 2024 | 11.17 | 11.32 | 10.81 | 10.96 | 69,854 | -0.21(-1.88%) |
Jul 10, 2024 | 11.50 | 11.80 | 11.11 | 11.17 | 129,999 | -0.28(-2.45%) |
Jul 09, 2024 | 11.20 | 11.50 | 11.07 | 11.45 | 70,167 | +0.24(+2.14%) |
Jul 08, 2024 | 11.08 | 11.27 | 10.75 | 11.21 | 100,836 | +0.22(+2.00%) |
Jul 05, 2024 | 10.70 | 11.09 | 10.66 | 10.99 | 103,955 | +0.45(+4.27%) |
Jul 03, 2024 | 10.85 | 10.85 | 10.50 | 10.54 | 49,230 | -0.19(-1.77%) |
Jul 02, 2024 | 9.930 | 10.99 | 9.854 | 10.73 | 319,599 | +1.15(+12.00%) |
Jul 01, 2024 | 9.970 | 9.970 | 9.550 | 9.580 | 103,736 | -0.28(-2.84%) |
Jun 28, 2024 | 9.430 | 9.960 | 9.430 | 9.860 | 82,064 | +0.47(+5.01%) |
Jun 27, 2024 | 9.380 | 9.500 | 9.230 | 9.390 | 36,705 | +0.24(+2.62%) |
Jun 26, 2024 | 8.970 | 9.340 | 8.900 | 9.150 | 34,180 | +0.15(+1.67%) |
Jun 25, 2024 | 9.310 | 9.310 | 8.900 | 9.000 | 73,512 | -0.21(-2.28%) |
Jun 24, 2024 | 9.550 | 9.580 | 9.210 | 9.210 | 44,919 | -0.25(-2.64%) |
Jun 21, 2024 | 9.540 | 9.660 | 9.310 | 9.460 | 66,602 | +0.06(+0.64%) |
Jun 20, 2024 | 9.770 | 9.800 | 9.375 | 9.400 | 63,394 | -0.19(-1.98%) |
Jun 18, 2024 | 10.14 | 10.14 | 9.570 | 9.590 | 105,521 | -0.51(-5.05%) |
Jun 17, 2024 | 10.25 | 10.47 | 10.10 | 10.10 | 55,879 | -0.14(-1.37%) |
Jun 14, 2024 | 10.01 | 10.30 | 9.960 | 10.24 | 63,108 | +0.24(+2.40%) |
Jun 13, 2024 | 10.03 | 10.14 | 9.900 | 10.00 | 86,486 | +0.00(+0.00%) |
Jun 12, 2024 | 10.39 | 10.39 | 10.00 | 10.00 | 64,333 | -0.28(-2.72%) |
Jun 11, 2024 | 10.20 | 10.35 | 10.06 | 10.28 | 81,778 | +0.18(+1.78%) |
Jun 10, 2024 | 9.740 | 10.35 | 9.500 | 10.10 | 397,228 | +1.25(+14.12%) |
Jun 07, 2024 | 9.060 | 9.150 | 8.572 | 8.850 | 82,977 | -0.35(-3.80%) |
Jun 06, 2024 | 9.170 | 9.370 | 8.830 | 9.200 | 53,207 | +0.01(+0.11%) |
Jun 05, 2024 | 9.180 | 9.210 | 9.007 | 9.190 | 48,043 | +0.05(+0.55%) |
Jun 04, 2024 | 9.430 | 9.670 | 9.130 | 9.140 | 48,797 | -0.27(-2.87%) |