Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 10.85 | 10.89 | 10.72 | 10.88 | 436,154 | +0.14(+1.30%) |
Aug 20, 2024 | 10.72 | 10.78 | 10.60 | 10.74 | 561,210 | +0.05(+0.47%) |
Aug 19, 2024 | 10.55 | 10.81 | 10.55 | 10.69 | 510,334 | +0.11(+1.04%) |
Aug 16, 2024 | 10.56 | 10.64 | 10.49 | 10.58 | 564,872 | +0.02(+0.19%) |
Aug 15, 2024 | 10.63 | 10.63 | 10.46 | 10.56 | 573,697 | +0.16(+1.54%) |
Aug 14, 2024 | 10.49 | 10.51 | 10.29 | 10.40 | 574,136 | -0.05(-0.48%) |
Aug 13, 2024 | 10.37 | 10.52 | 10.29 | 10.45 | 604,099 | +0.19(+1.85%) |
Aug 12, 2024 | 10.25 | 10.31 | 10.15 | 10.26 | 626,898 | +0.03(+0.29%) |
Aug 09, 2024 | 10.07 | 10.24 | 10.07 | 10.23 | 581,977 | +0.12(+1.19%) |
Aug 08, 2024 | 9.900 | 10.13 | 9.870 | 10.11 | 540,302 | +0.32(+3.27%) |
Aug 07, 2024 | 9.920 | 9.940 | 9.720 | 9.790 | 936,360 | -0.01(-0.10%) |
Aug 06, 2024 | 9.570 | 10.02 | 9.530 | 9.800 | 898,864 | +0.13(+1.34%) |
Aug 05, 2024 | 9.620 | 9.785 | 9.410 | 9.670 | 1,460,691 | -0.42(-4.16%) |
Aug 02, 2024 | 10.34 | 10.35 | 9.502 | 10.09 | 2,047,886 | -0.21(-2.04%) |
Aug 01, 2024 | 10.53 | 10.65 | 10.18 | 10.30 | 1,051,607 | -0.24(-2.28%) |
Jul 31, 2024 | 10.78 | 10.80 | 10.46 | 10.54 | 2,208,857 | -0.16(-1.50%) |
Jul 30, 2024 | 10.75 | 10.83 | 10.57 | 10.70 | 1,153,444 | +0.00(+0.00%) |
Jul 29, 2024 | 10.83 | 10.89 | 10.61 | 10.70 | 839,549 | -0.10(-0.93%) |
Jul 26, 2024 | 10.81 | 10.91 | 10.68 | 10.80 | 700,519 | +0.15(+1.41%) |
Jul 25, 2024 | 10.64 | 10.79 | 10.46 | 10.65 | 844,450 | +0.04(+0.38%) |
Jul 24, 2024 | 10.98 | 11.05 | 10.60 | 10.61 | 520,615 | -0.45(-4.07%) |
Jul 23, 2024 | 10.85 | 11.13 | 10.77 | 11.06 | 980,442 | +0.18(+1.65%) |
Jul 22, 2024 | 10.55 | 10.95 | 10.55 | 10.88 | 799,554 | +0.31(+2.93%) |
Jul 19, 2024 | 10.73 | 10.85 | 10.55 | 10.57 | 858,646 | -0.20(-1.86%) |
Jul 18, 2024 | 10.98 | 11.17 | 10.75 | 10.77 | 979,221 | -0.32(-2.89%) |
Jul 17, 2024 | 11.55 | 11.71 | 11.08 | 11.09 | 1,247,059 | -0.69(-5.86%) |
Jul 16, 2024 | 11.10 | 11.78 | 11.04 | 11.78 | 1,572,350 | +0.78(+7.09%) |
Jul 15, 2024 | 11.07 | 11.17 | 10.95 | 11.00 | 1,335,408 | +0.00(+0.00%) |
Jul 12, 2024 | 11.10 | 11.12 | 10.97 | 11.00 | 1,244,997 | +0.02(+0.18%) |
Jul 11, 2024 | 11.15 | 11.15 | 10.96 | 10.98 | 1,389,396 | +0.03(+0.27%) |
Jul 10, 2024 | 10.82 | 10.96 | 10.74 | 10.95 | 581,479 | +0.12(+1.11%) |
Jul 09, 2024 | 10.82 | 10.90 | 10.76 | 10.83 | 628,994 | -0.04(-0.37%) |
Jul 08, 2024 | 10.84 | 10.97 | 10.79 | 10.87 | 496,213 | +0.13(+1.21%) |
Jul 05, 2024 | 10.73 | 10.76 | 10.62 | 10.74 | 391,842 | +0.01(+0.09%) |
Jul 03, 2024 | 10.72 | 10.85 | 10.70 | 10.73 | 286,780 | +0.02(+0.19%) |
Jul 02, 2024 | 10.60 | 10.73 | 10.53 | 10.71 | 485,716 | +0.10(+0.94%) |
Jul 01, 2024 | 10.81 | 10.85 | 10.59 | 10.61 | 752,967 | -0.13(-1.21%) |
Jun 28, 2024 | 10.78 | 10.78 | 10.64 | 10.74 | 2,258,694 | +0.03(+0.28%) |
Jun 27, 2024 | 10.85 | 10.85 | 10.54 | 10.71 | 1,556,374 | -0.10(-0.93%) |
Jun 26, 2024 | 10.73 | 10.84 | 10.64 | 10.81 | 1,193,505 | -0.02(-0.18%) |
Jun 25, 2024 | 10.88 | 10.90 | 10.69 | 10.83 | 610,585 | -0.10(-0.91%) |
Jun 24, 2024 | 10.83 | 10.96 | 10.79 | 10.93 | 778,149 | +0.13(+1.20%) |
Jun 21, 2024 | 11.05 | 11.05 | 10.63 | 10.80 | 2,076,706 | +0.12(+1.12%) |
Jun 20, 2024 | 10.60 | 10.75 | 10.58 | 10.68 | 885,542 | +0.04(+0.38%) |
Jun 18, 2024 | 10.55 | 10.68 | 10.45 | 10.64 | 686,056 | +0.14(+1.33%) |
Jun 17, 2024 | 10.34 | 10.57 | 10.28 | 10.50 | 645,257 | +0.16(+1.55%) |
Jun 14, 2024 | 10.40 | 10.49 | 10.30 | 10.34 | 860,809 | -0.11(-1.05%) |
Jun 13, 2024 | 10.17 | 10.46 | 10.10 | 10.45 | 604,377 | +0.26(+2.55%) |
Jun 12, 2024 | 10.20 | 10.46 | 10.17 | 10.19 | 961,098 | +0.27(+2.72%) |
Jun 11, 2024 | 9.860 | 9.920 | 9.760 | 9.920 | 682,660 | -0.01(-0.10%) |
Jun 10, 2024 | 9.760 | 9.970 | 9.720 | 9.930 | 715,616 | +0.08(+0.81%) |
Jun 07, 2024 | 10.00 | 10.07 | 9.820 | 9.850 | 600,253 | -0.23(-2.28%) |
Jun 06, 2024 | 10.18 | 10.26 | 10.02 | 10.08 | 513,207 | -0.20(-1.95%) |
Jun 05, 2024 | 10.25 | 10.34 | 10.09 | 10.28 | 622,834 | +0.10(+0.98%) |
Jun 04, 2024 | 10.28 | 10.31 | 10.07 | 10.18 | 794,180 | -0.19(-1.83%) |