Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 11.45 | 11.60 | 11.42 | 11.57 | 2,316,628 | +0.17(+1.49%) |
Aug 22, 2024 | 11.37 | 11.46 | 11.34 | 11.40 | 1,693,398 | +0.04(+0.35%) |
Aug 21, 2024 | 11.50 | 11.52 | 11.32 | 11.36 | 2,795,411 | -0.07(-0.61%) |
Aug 20, 2024 | 11.48 | 11.54 | 11.42 | 11.43 | 1,849,100 | -0.08(-0.70%) |
Aug 19, 2024 | 11.44 | 11.51 | 11.43 | 11.51 | 1,983,810 | +0.07(+0.61%) |
Aug 16, 2024 | 11.37 | 11.48 | 11.37 | 11.44 | 1,956,693 | +0.08(+0.70%) |
Aug 15, 2024 | 11.21 | 11.43 | 11.19 | 11.36 | 3,162,342 | +0.19(+1.70%) |
Aug 14, 2024 | 11.20 | 11.20 | 11.12 | 11.17 | 1,614,114 | +0.04(+0.36%) |
Aug 13, 2024 | 11.02 | 11.15 | 11.00 | 11.13 | 2,138,657 | +0.16(+1.46%) |
Aug 12, 2024 | 11.15 | 11.16 | 10.96 | 10.97 | 1,937,716 | -0.19(-1.70%) |
Aug 09, 2024 | 11.10 | 11.21 | 11.05 | 11.16 | 1,906,907 | +0.06(+0.54%) |
Aug 08, 2024 | 11.04 | 11.10 | 10.98 | 11.10 | 2,330,011 | +0.17(+1.56%) |
Aug 07, 2024 | 11.13 | 11.17 | 10.93 | 10.93 | 2,724,913 | -0.02(-0.18%) |
Aug 06, 2024 | 10.93 | 11.05 | 10.81 | 10.95 | 3,351,470 | +0.18(+1.67%) |
Aug 05, 2024 | 10.65 | 11.02 | 10.54 | 10.77 | 5,911,977 | -0.40(-3.58%) |
Aug 02, 2024 | 11.20 | 11.30 | 11.08 | 11.17 | 4,762,771 | -0.18(-1.59%) |
Aug 01, 2024 | 11.67 | 11.71 | 11.22 | 11.35 | 5,667,453 | -0.26(-2.24%) |
Jul 31, 2024 | 11.59 | 11.85 | 11.37 | 11.61 | 6,292,391 | +0.08(+0.69%) |
Jul 30, 2024 | 11.48 | 11.55 | 11.40 | 11.53 | 3,260,234 | +0.11(+0.96%) |
Jul 29, 2024 | 11.47 | 11.54 | 11.40 | 11.42 | 2,486,752 | -0.03(-0.26%) |
Jul 26, 2024 | 11.50 | 11.60 | 11.39 | 11.45 | 3,146,478 | +0.08(+0.70%) |
Jul 25, 2024 | 11.27 | 11.60 | 11.25 | 11.37 | 4,415,300 | +0.15(+1.34%) |
Jul 24, 2024 | 11.50 | 11.53 | 11.21 | 11.22 | 3,633,618 | -0.35(-3.03%) |
Jul 23, 2024 | 11.59 | 11.65 | 11.53 | 11.57 | 3,575,079 | -0.09(-0.77%) |
Jul 22, 2024 | 11.64 | 11.74 | 11.58 | 11.66 | 3,199,574 | +0.04(+0.34%) |
Jul 19, 2024 | 11.57 | 11.70 | 11.54 | 11.62 | 2,927,574 | +0.05(+0.43%) |
Jul 18, 2024 | 11.58 | 11.79 | 11.53 | 11.57 | 3,158,276 | -0.03(-0.26%) |
Jul 17, 2024 | 11.43 | 11.64 | 11.43 | 11.60 | 3,867,695 | +0.10(+0.87%) |
Jul 16, 2024 | 11.22 | 11.52 | 11.21 | 11.50 | 4,156,644 | +0.26(+2.31%) |
Jul 15, 2024 | 11.14 | 11.30 | 11.07 | 11.24 | 3,230,973 | +0.14(+1.26%) |
Jul 12, 2024 | 11.11 | 11.22 | 11.09 | 11.10 | 3,261,856 | +0.05(+0.45%) |
Jul 11, 2024 | 10.91 | 11.06 | 10.88 | 11.05 | 2,430,270 | +0.24(+2.22%) |
Jul 10, 2024 | 10.70 | 10.84 | 10.70 | 10.81 | 1,753,434 | +0.13(+1.22%) |
Jul 09, 2024 | 10.59 | 10.76 | 10.54 | 10.68 | 1,958,105 | +0.09(+0.85%) |
Jul 08, 2024 | 10.57 | 10.61 | 10.49 | 10.59 | 2,598,059 | +0.05(+0.47%) |
Jul 05, 2024 | 10.63 | 10.64 | 10.53 | 10.54 | 6,256,761 | -0.11(-1.03%) |
Jul 03, 2024 | 10.73 | 10.77 | 10.65 | 10.65 | 1,069,419 | -0.08(-0.75%) |
Jul 02, 2024 | 10.56 | 10.75 | 10.56 | 10.73 | 2,586,633 | +0.15(+1.42%) |
Jul 01, 2024 | 10.68 | 10.74 | 10.55 | 10.58 | 3,590,349 | -0.08(-0.75%) |
Jun 28, 2024 | 10.62 | 10.67 | 10.54 | 10.66 | 4,911,788 | +0.11(+1.02%) |
Jun 27, 2024 | 10.61 | 10.63 | 10.49 | 10.55 | 2,927,966 | -0.09(-0.83%) |
Jun 26, 2024 | 10.69 | 10.73 | 10.60 | 10.64 | 2,979,036 | -0.06(-0.55%) |
Jun 25, 2024 | 10.83 | 10.86 | 10.69 | 10.70 | 2,993,943 | -0.15(-1.35%) |
Jun 24, 2024 | 10.82 | 10.90 | 10.76 | 10.85 | 2,442,671 | +0.05(+0.45%) |
Jun 21, 2024 | 10.87 | 10.88 | 10.74 | 10.80 | 4,834,850 | -0.07(-0.63%) |
Jun 20, 2024 | 10.88 | 10.93 | 10.80 | 10.87 | 3,239,786 | -0.01(-0.09%) |
Jun 18, 2024 | 10.95 | 10.99 | 10.86 | 10.88 | 2,080,174 | -0.06(-0.54%) |
Jun 17, 2024 | 10.87 | 10.93 | 10.83 | 10.93 | 2,076,585 | +0.04(+0.36%) |
Jun 14, 2024 | 10.90 | 10.99 | 10.88 | 10.89 | 1,974,380 | -0.11(-0.98%) |
Jun 13, 2024 | 10.88 | 11.01 | 10.86 | 11.00 | 3,013,914 | +0.14(+1.26%) |
Jun 12, 2024 | 10.94 | 11.02 | 10.86 | 10.87 | 3,426,489 | +0.16(+1.46%) |
Jun 11, 2024 | 10.77 | 10.80 | 10.67 | 10.71 | 2,552,111 | -0.13(-1.17%) |
Jun 10, 2024 | 10.82 | 10.90 | 10.79 | 10.84 | 1,450,684 | -0.05(-0.45%) |
Jun 07, 2024 | 10.91 | 10.93 | 10.84 | 10.88 | 1,601,728 | -0.05(-0.45%) |
Jun 06, 2024 | 10.97 | 11.03 | 10.93 | 10.93 | 2,097,819 | -0.09(-0.80%) |
Jun 05, 2024 | 11.04 | 11.04 | 10.87 | 11.02 | 1,850,771 | +0.04(+0.36%) |
Jun 04, 2024 | 10.95 | 11.09 | 10.91 | 10.98 | 2,166,700 | -0.02(-0.18%) |