Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 11.19 | 11.27 | 10.89 | 11.01 | 6,398,574 | -0.26(-2.31%) |
Aug 15, 2024 | 11.24 | 11.43 | 11.20 | 11.27 | 1,111,107 | +0.12(+1.08%) |
Aug 14, 2024 | 11.13 | 11.18 | 11.04 | 11.15 | 1,159,674 | +0.15(+1.36%) |
Aug 13, 2024 | 10.95 | 11.08 | 10.95 | 11.00 | 1,608,201 | +0.03(+0.27%) |
Aug 12, 2024 | 11.00 | 11.05 | 10.91 | 10.97 | 789,523 | +0.14(+1.29%) |
Aug 09, 2024 | 10.76 | 10.89 | 10.76 | 10.83 | 456,699 | +0.06(+0.56%) |
Aug 08, 2024 | 10.68 | 10.94 | 10.60 | 10.77 | 519,794 | +0.04(+0.37%) |
Aug 07, 2024 | 10.87 | 10.90 | 10.68 | 10.73 | 596,616 | -0.01(-0.09%) |
Aug 06, 2024 | 10.61 | 10.84 | 10.59 | 10.74 | 706,585 | +0.25(+2.38%) |
Aug 05, 2024 | 10.59 | 10.63 | 10.28 | 10.49 | 1,232,146 | -0.43(-3.94%) |
Aug 02, 2024 | 11.18 | 11.18 | 10.89 | 10.92 | 1,218,022 | -0.27(-2.41%) |
Aug 01, 2024 | 11.23 | 11.25 | 11.12 | 11.19 | 614,815 | +0.00(+0.00%) |
Jul 31, 2024 | 11.28 | 11.30 | 11.19 | 11.19 | 517,715 | -0.04(-0.36%) |
Jul 30, 2024 | 11.32 | 11.32 | 11.15 | 11.23 | 780,804 | +0.02(+0.18%) |
Jul 29, 2024 | 11.41 | 11.43 | 11.20 | 11.21 | 858,235 | -0.20(-1.75%) |
Jul 26, 2024 | 11.44 | 11.46 | 11.36 | 11.41 | 673,685 | +0.04(+0.35%) |
Jul 25, 2024 | 11.25 | 11.40 | 11.25 | 11.37 | 583,910 | +0.18(+1.61%) |
Jul 24, 2024 | 11.42 | 11.42 | 11.16 | 11.19 | 884,279 | -0.18(-1.58%) |
Jul 23, 2024 | 11.41 | 11.43 | 11.28 | 11.37 | 988,352 | -0.01(-0.09%) |
Jul 22, 2024 | 11.42 | 11.54 | 11.15 | 11.38 | 3,827,445 | -0.02(-0.18%) |
Jul 19, 2024 | 11.49 | 11.49 | 11.39 | 11.40 | 438,199 | +0.00(+0.00%) |
Jul 18, 2024 | 11.67 | 11.77 | 11.36 | 11.40 | 1,140,104 | -0.33(-2.81%) |
Jul 17, 2024 | 11.77 | 11.84 | 11.65 | 11.73 | 771,877 | -0.09(-0.76%) |
Jul 16, 2024 | 11.82 | 11.88 | 11.80 | 11.82 | 722,657 | +0.03(+0.25%) |
Jul 15, 2024 | 11.89 | 11.89 | 11.68 | 11.79 | 868,321 | -0.04(-0.31%) |
Jul 12, 2024 | 11.88 | 11.92 | 11.82 | 11.83 | 927,356 | -0.01(-0.08%) |
Jul 11, 2024 | 11.89 | 11.89 | 11.78 | 11.84 | 676,212 | +0.01(+0.08%) |
Jul 10, 2024 | 11.71 | 11.83 | 11.71 | 11.83 | 527,825 | +0.17(+1.45%) |
Jul 09, 2024 | 11.80 | 11.80 | 11.65 | 11.66 | 585,898 | -0.15(-1.26%) |
Jul 08, 2024 | 11.71 | 11.87 | 11.71 | 11.81 | 988,009 | +0.13(+1.10%) |
Jul 05, 2024 | 11.63 | 11.71 | 11.56 | 11.68 | 775,710 | +0.11(+0.94%) |
Jul 03, 2024 | 11.50 | 11.61 | 11.50 | 11.57 | 410,058 | +0.09(+0.78%) |
Jul 02, 2024 | 11.42 | 11.50 | 11.38 | 11.48 | 547,328 | +0.06(+0.52%) |
Jul 01, 2024 | 11.48 | 11.57 | 11.39 | 11.42 | 799,891 | -0.02(-0.17%) |
Jun 28, 2024 | 11.36 | 11.48 | 11.35 | 11.44 | 551,523 | +0.13(+1.14%) |
Jun 27, 2024 | 11.30 | 11.39 | 11.28 | 11.31 | 531,651 | +0.01(+0.09%) |
Jun 26, 2024 | 11.34 | 11.38 | 11.27 | 11.30 | 593,845 | -0.02(-0.17%) |
Jun 25, 2024 | 11.40 | 11.42 | 11.31 | 11.32 | 431,571 | -0.06(-0.52%) |
Jun 24, 2024 | 11.27 | 11.48 | 11.27 | 11.38 | 1,368,292 | +0.12(+1.06%) |
Jun 21, 2024 | 11.31 | 11.31 | 11.23 | 11.26 | 1,100,837 | -0.03(-0.26%) |
Jun 20, 2024 | 11.19 | 11.29 | 11.17 | 11.29 | 1,044,438 | +0.16(+1.43%) |
Jun 18, 2024 | 11.10 | 11.19 | 11.10 | 11.13 | 304,011 | -0.04(-0.36%) |
Jun 17, 2024 | 11.15 | 11.18 | 11.08 | 11.17 | 560,238 | +0.00(+0.00%) |
Jun 14, 2024 | 11.17 | 11.22 | 11.13 | 11.17 | 442,741 | +0.02(+0.20%) |
Jun 13, 2024 | 11.20 | 11.22 | 11.15 | 11.15 | 560,405 | -0.03(-0.26%) |
Jun 12, 2024 | 11.25 | 11.25 | 11.17 | 11.18 | 575,458 | +0.02(+0.18%) |
Jun 11, 2024 | 11.18 | 11.20 | 11.14 | 11.16 | 441,027 | -0.03(-0.26%) |
Jun 10, 2024 | 11.17 | 11.26 | 11.15 | 11.19 | 531,917 | +0.00(+0.00%) |
Jun 07, 2024 | 11.16 | 11.22 | 11.16 | 11.19 | 301,751 | +0.02(+0.18%) |
Jun 06, 2024 | 11.18 | 11.25 | 11.16 | 11.17 | 390,838 | -0.02(-0.18%) |
Jun 05, 2024 | 11.24 | 11.24 | 11.10 | 11.19 | 715,764 | +0.01(+0.09%) |
Jun 04, 2024 | 11.22 | 11.27 | 11.17 | 11.18 | 501,854 | -0.02(-0.18%) |