Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 10.64 | 10.80 | 10.62 | 10.79 | 8,632,435 | +0.17(+1.60%) |
Aug 19, 2024 | 10.47 | 10.62 | 10.47 | 10.62 | 10,124,467 | +0.17(+1.63%) |
Aug 16, 2024 | 10.32 | 10.48 | 10.09 | 10.45 | 25,043,984 | -0.40(-3.69%) |
Aug 15, 2024 | 10.69 | 10.91 | 10.68 | 10.85 | 17,447,136 | +0.19(+1.78%) |
Aug 14, 2024 | 10.72 | 10.75 | 10.64 | 10.66 | 8,124,759 | -0.04(-0.37%) |
Aug 13, 2024 | 10.63 | 10.74 | 10.55 | 10.70 | 10,070,175 | +0.20(+1.90%) |
Aug 12, 2024 | 10.57 | 10.62 | 10.49 | 10.50 | 7,244,182 | -0.06(-0.57%) |
Aug 09, 2024 | 10.61 | 10.65 | 10.50 | 10.56 | 8,520,784 | -0.05(-0.47%) |
Aug 08, 2024 | 10.45 | 10.61 | 10.45 | 10.61 | 12,827,076 | +0.22(+2.12%) |
Aug 07, 2024 | 10.52 | 10.64 | 10.39 | 10.39 | 8,939,676 | -0.10(-0.95%) |
Aug 06, 2024 | 10.28 | 10.59 | 10.28 | 10.49 | 11,369,144 | +0.20(+1.94%) |
Aug 05, 2024 | 10.39 | 10.47 | 10.14 | 10.29 | 18,897,280 | -0.23(-2.19%) |
Aug 02, 2024 | 10.48 | 10.55 | 10.30 | 10.52 | 13,285,258 | +0.02(+0.19%) |
Aug 01, 2024 | 10.53 | 10.60 | 10.45 | 10.50 | 17,971,136 | -0.03(-0.28%) |
Jul 31, 2024 | 10.48 | 10.62 | 10.41 | 10.53 | 23,534,152 | +0.05(+0.48%) |
Jul 30, 2024 | 10.41 | 10.53 | 10.37 | 10.48 | 16,037,726 | +0.06(+0.58%) |
Jul 29, 2024 | 10.38 | 10.46 | 10.28 | 10.42 | 16,089,893 | +0.04(+0.39%) |
Jul 26, 2024 | 10.25 | 10.40 | 10.20 | 10.38 | 12,411,799 | +0.23(+2.27%) |
Jul 25, 2024 | 10.02 | 10.20 | 9.980 | 10.15 | 10,918,940 | +0.07(+0.69%) |
Jul 24, 2024 | 10.12 | 10.19 | 10.05 | 10.08 | 8,991,015 | +0.01(+0.10%) |
Jul 23, 2024 | 10.19 | 10.20 | 10.05 | 10.07 | 10,195,225 | -0.08(-0.79%) |
Jul 22, 2024 | 10.08 | 10.17 | 10.02 | 10.15 | 12,642,590 | +0.04(+0.40%) |
Jul 19, 2024 | 10.30 | 10.32 | 10.06 | 10.11 | 30,032,924 | -0.21(-2.03%) |
Jul 18, 2024 | 10.30 | 10.48 | 10.24 | 10.32 | 9,499,469 | -0.01(-0.10%) |
Jul 17, 2024 | 10.14 | 10.38 | 10.13 | 10.33 | 9,725,525 | +0.26(+2.58%) |
Jul 16, 2024 | 9.850 | 10.10 | 9.815 | 10.07 | 7,783,052 | +0.23(+2.34%) |
Jul 15, 2024 | 9.930 | 9.930 | 9.830 | 9.840 | 7,194,595 | -0.07(-0.71%) |
Jul 12, 2024 | 9.880 | 9.940 | 9.800 | 9.910 | 9,345,269 | +0.10(+1.02%) |
Jul 11, 2024 | 9.860 | 9.930 | 9.775 | 9.810 | 8,692,291 | +0.06(+0.62%) |
Jul 10, 2024 | 9.650 | 9.755 | 9.610 | 9.750 | 10,613,992 | +0.19(+1.99%) |
Jul 09, 2024 | 9.580 | 9.660 | 9.510 | 9.560 | 7,016,746 | -0.07(-0.73%) |
Jul 08, 2024 | 9.580 | 9.660 | 9.530 | 9.630 | 9,190,490 | +0.13(+1.37%) |
Jul 05, 2024 | 9.590 | 9.630 | 9.440 | 9.500 | 16,971,052 | -0.12(-1.25%) |
Jul 03, 2024 | 9.620 | 9.720 | 9.585 | 9.620 | 4,643,555 | +0.04(+0.42%) |
Jul 02, 2024 | 9.570 | 9.630 | 9.460 | 9.580 | 7,634,702 | -0.02(-0.21%) |
Jul 01, 2024 | 9.790 | 9.840 | 9.583 | 9.600 | 7,052,169 | -0.18(-1.84%) |
Jun 28, 2024 | 9.820 | 9.900 | 9.710 | 9.780 | 13,607,529 | -0.03(-0.31%) |
Jun 27, 2024 | 9.840 | 9.890 | 9.750 | 9.810 | 6,041,006 | -0.03(-0.30%) |
Jun 26, 2024 | 9.820 | 9.900 | 9.820 | 9.840 | 5,275,209 | -0.04(-0.40%) |
Jun 25, 2024 | 9.990 | 10.02 | 9.871 | 9.880 | 4,948,539 | -0.13(-1.30%) |
Jun 24, 2024 | 9.910 | 10.03 | 9.860 | 10.01 | 7,951,613 | +0.06(+0.60%) |
Jun 21, 2024 | 9.890 | 9.965 | 9.870 | 9.950 | 13,665,934 | +0.07(+0.71%) |
Jun 20, 2024 | 9.960 | 9.965 | 9.850 | 9.880 | 7,116,493 | -0.09(-0.90%) |
Jun 18, 2024 | 9.980 | 10.06 | 9.960 | 9.970 | 4,446,979 | +0.01(+0.10%) |
Jun 17, 2024 | 9.940 | 9.970 | 9.835 | 9.960 | 5,198,066 | +0.00(+0.00%) |
Jun 14, 2024 | 9.970 | 10.06 | 9.940 | 9.960 | 5,366,341 | -0.08(-0.80%) |
Jun 13, 2024 | 10.01 | 10.05 | 9.905 | 10.04 | 4,733,755 | -0.01(-0.10%) |
Jun 12, 2024 | 10.09 | 10.14 | 9.975 | 10.05 | 5,662,719 | +0.07(+0.70%) |
Jun 11, 2024 | 9.910 | 9.990 | 9.840 | 9.980 | 6,148,831 | +0.07(+0.71%) |
Jun 10, 2024 | 9.980 | 10.01 | 9.875 | 9.910 | 5,805,738 | -0.10(-1.00%) |
Jun 07, 2024 | 10.10 | 10.14 | 10.00 | 10.01 | 5,692,216 | -0.15(-1.48%) |
Jun 06, 2024 | 10.20 | 10.22 | 10.14 | 10.16 | 5,524,285 | -0.05(-0.49%) |
Jun 05, 2024 | 10.17 | 10.24 | 10.11 | 10.21 | 8,436,481 | +0.03(+0.29%) |
Jun 04, 2024 | 10.15 | 10.26 | 10.13 | 10.18 | 8,555,024 | -0.03(-0.29%) |