Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 10.63 | 10.85 | 10.63 | 10.67 | 340,972 | +0.05(+0.47%) |
Aug 15, 2024 | 10.69 | 10.78 | 10.60 | 10.62 | 278,530 | +0.17(+1.63%) |
Aug 14, 2024 | 10.61 | 10.63 | 10.40 | 10.45 | 228,872 | -0.14(-1.32%) |
Aug 13, 2024 | 10.49 | 10.62 | 10.42 | 10.59 | 270,472 | +0.21(+2.02%) |
Aug 12, 2024 | 10.55 | 10.55 | 10.34 | 10.38 | 266,669 | -0.10(-0.95%) |
Aug 09, 2024 | 10.61 | 10.61 | 10.41 | 10.48 | 362,341 | -0.10(-0.95%) |
Aug 08, 2024 | 10.56 | 10.69 | 10.42 | 10.58 | 299,355 | +0.09(+0.86%) |
Aug 07, 2024 | 10.71 | 10.74 | 10.45 | 10.49 | 331,266 | -0.06(-0.57%) |
Aug 06, 2024 | 10.41 | 10.63 | 10.30 | 10.55 | 396,949 | +0.13(+1.25%) |
Aug 05, 2024 | 10.23 | 10.45 | 10.12 | 10.42 | 516,268 | -0.39(-3.61%) |
Aug 02, 2024 | 10.82 | 10.94 | 10.72 | 10.81 | 480,500 | -0.32(-2.88%) |
Aug 01, 2024 | 11.42 | 11.58 | 10.98 | 11.13 | 492,396 | -0.30(-2.62%) |
Jul 31, 2024 | 11.60 | 11.66 | 11.32 | 11.43 | 637,679 | -0.08(-0.70%) |
Jul 30, 2024 | 11.64 | 11.64 | 11.15 | 11.51 | 763,882 | -0.05(-0.43%) |
Jul 29, 2024 | 11.34 | 11.70 | 11.31 | 11.56 | 457,900 | +0.21(+1.85%) |
Jul 26, 2024 | 10.95 | 11.37 | 10.94 | 11.35 | 584,821 | +0.56(+5.19%) |
Jul 25, 2024 | 11.20 | 11.20 | 10.76 | 10.79 | 784,256 | -0.29(-2.57%) |
Jul 24, 2024 | 11.03 | 11.55 | 10.12 | 11.07 | 2,069,145 | -0.79(-6.70%) |
Jul 23, 2024 | 11.68 | 11.96 | 11.67 | 11.87 | 431,407 | +0.16(+1.37%) |
Jul 22, 2024 | 11.55 | 11.75 | 11.40 | 11.71 | 425,232 | +0.22(+1.91%) |
Jul 19, 2024 | 11.64 | 11.71 | 11.45 | 11.49 | 362,063 | -0.13(-1.12%) |
Jul 18, 2024 | 11.66 | 11.90 | 11.52 | 11.62 | 420,507 | -0.14(-1.19%) |
Jul 17, 2024 | 11.67 | 12.02 | 11.63 | 11.76 | 434,599 | +0.00(+0.00%) |
Jul 16, 2024 | 11.40 | 11.76 | 11.26 | 11.76 | 447,451 | +0.48(+4.26%) |
Jul 15, 2024 | 11.29 | 11.45 | 11.24 | 11.28 | 535,661 | +0.05(+0.45%) |
Jul 12, 2024 | 11.21 | 11.29 | 11.09 | 11.23 | 428,441 | +0.17(+1.54%) |
Jul 11, 2024 | 10.76 | 11.09 | 10.67 | 11.06 | 415,149 | +0.55(+5.23%) |
Jul 10, 2024 | 10.49 | 10.54 | 10.41 | 10.51 | 233,203 | +0.08(+0.77%) |
Jul 09, 2024 | 10.67 | 10.71 | 10.39 | 10.43 | 338,122 | -0.29(-2.71%) |
Jul 08, 2024 | 10.79 | 10.82 | 10.60 | 10.72 | 371,257 | +0.02(+0.19%) |
Jul 05, 2024 | 10.62 | 10.78 | 10.59 | 10.70 | 546,892 | +0.10(+0.94%) |
Jul 03, 2024 | 11.23 | 11.23 | 10.46 | 10.60 | 338,767 | -0.66(-5.86%) |
Jul 02, 2024 | 10.95 | 11.34 | 10.95 | 11.26 | 1,089,494 | +0.37(+3.40%) |
Jul 01, 2024 | 10.58 | 10.90 | 10.54 | 10.89 | 798,375 | +0.31(+2.93%) |
Jun 28, 2024 | 10.74 | 10.78 | 10.40 | 10.58 | 4,192,632 | -0.07(-0.66%) |
Jun 27, 2024 | 10.52 | 10.65 | 10.49 | 10.65 | 327,412 | +0.19(+1.82%) |
Jun 26, 2024 | 10.22 | 10.48 | 10.20 | 10.46 | 394,825 | +0.17(+1.65%) |
Jun 25, 2024 | 10.28 | 10.29 | 10.14 | 10.29 | 263,499 | -0.02(-0.19%) |
Jun 24, 2024 | 10.16 | 10.35 | 10.16 | 10.31 | 292,671 | +0.14(+1.38%) |
Jun 21, 2024 | 10.13 | 10.27 | 10.08 | 10.17 | 1,554,433 | +0.09(+0.89%) |
Jun 20, 2024 | 10.09 | 10.26 | 10.06 | 10.08 | 323,241 | -0.09(-0.88%) |
Jun 18, 2024 | 10.32 | 10.32 | 10.16 | 10.17 | 343,960 | -0.17(-1.64%) |
Jun 17, 2024 | 10.15 | 10.35 | 10.11 | 10.34 | 382,532 | +0.11(+1.08%) |
Jun 14, 2024 | 10.27 | 10.27 | 10.14 | 10.23 | 310,040 | -0.10(-0.97%) |
Jun 13, 2024 | 10.47 | 10.48 | 10.24 | 10.33 | 272,598 | -0.19(-1.81%) |
Jun 12, 2024 | 10.57 | 10.78 | 10.50 | 10.52 | 377,158 | +0.21(+2.04%) |
Jun 11, 2024 | 10.23 | 10.37 | 10.13 | 10.31 | 334,642 | -0.03(-0.29%) |
Jun 10, 2024 | 10.36 | 10.38 | 10.21 | 10.34 | 321,753 | -0.09(-0.86%) |
Jun 07, 2024 | 10.50 | 10.56 | 10.33 | 10.43 | 400,055 | -0.17(-1.60%) |
Jun 06, 2024 | 10.49 | 10.77 | 10.49 | 10.60 | 398,200 | +0.06(+0.57%) |
Jun 05, 2024 | 10.44 | 10.56 | 10.25 | 10.54 | 347,992 | +0.11(+1.05%) |
Jun 04, 2024 | 10.66 | 10.68 | 10.38 | 10.43 | 415,514 | -0.21(-1.97%) |