Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 11.06 | 11.07 | 10.97 | 10.97 | 4,213 | +0.15(+1.39%) |
Aug 23, 2024 | 10.91 | 10.93 | 10.74 | 10.82 | 9,612 | +0.10(+0.95%) |
Aug 22, 2024 | 10.68 | 10.73 | 10.64 | 10.72 | 7,403 | -0.16(-1.49%) |
Aug 21, 2024 | 10.81 | 10.88 | 10.78 | 10.88 | 5,315 | +0.01(+0.09%) |
Aug 20, 2024 | 10.74 | 10.87 | 10.71 | 10.87 | 2,831 | +0.08(+0.74%) |
Aug 19, 2024 | 10.82 | 10.94 | 10.79 | 10.79 | 8,340 | +0.04(+0.37%) |
Aug 16, 2024 | 10.72 | 10.83 | 10.72 | 10.75 | 5,174 | +0.09(+0.84%) |
Aug 15, 2024 | 10.75 | 10.75 | 10.66 | 10.66 | 9,457 | +0.09(+0.85%) |
Aug 14, 2024 | 10.69 | 10.69 | 10.57 | 10.57 | 3,530 | -0.03(-0.28%) |
Aug 13, 2024 | 10.45 | 10.60 | 10.44 | 10.60 | 19,963 | -0.11(-1.03%) |
Aug 12, 2024 | 10.60 | 10.71 | 10.54 | 10.71 | 12,372 | +0.30(+2.88%) |
Aug 09, 2024 | 10.33 | 10.45 | 10.30 | 10.41 | 18,218 | -0.01(-0.10%) |
Aug 08, 2024 | 10.25 | 10.42 | 10.25 | 10.42 | 23,919 | +0.14(+1.36%) |
Aug 07, 2024 | 10.33 | 10.46 | 10.24 | 10.28 | 28,344 | +0.03(+0.32%) |
Aug 06, 2024 | 10.13 | 10.26 | 10.07 | 10.25 | 58,830 | +0.14(+1.36%) |
Aug 05, 2024 | 10.12 | 10.12 | 10.00 | 10.11 | 23,736 | -0.09(-0.88%) |
Aug 02, 2024 | 10.30 | 10.40 | 10.20 | 10.20 | 13,278 | -0.07(-0.68%) |
Aug 01, 2024 | 10.32 | 10.39 | 10.25 | 10.27 | 11,746 | -0.14(-1.34%) |
Jul 31, 2024 | 10.45 | 10.55 | 10.40 | 10.41 | 14,663 | +0.13(+1.26%) |
Jul 30, 2024 | 10.35 | 10.38 | 10.25 | 10.28 | 18,218 | -0.15(-1.44%) |
Jul 29, 2024 | 10.40 | 10.44 | 10.37 | 10.43 | 18,640 | -0.20(-1.88%) |
Jul 26, 2024 | 10.52 | 10.64 | 10.50 | 10.63 | 4,010 | +0.20(+1.92%) |
Jul 25, 2024 | 10.46 | 10.56 | 10.43 | 10.43 | 16,701 | +0.00(+0.00%) |
Jul 24, 2024 | 10.55 | 10.61 | 10.43 | 10.43 | 6,074 | -0.19(-1.79%) |
Jul 23, 2024 | 10.60 | 10.62 | 10.42 | 10.62 | 9,500 | -0.04(-0.38%) |
Jul 22, 2024 | 10.71 | 10.74 | 10.64 | 10.66 | 8,170 | +0.06(+0.56%) |
Jul 19, 2024 | 10.70 | 10.71 | 10.60 | 10.60 | 4,935 | -0.03(-0.27%) |
Jul 18, 2024 | 10.68 | 10.75 | 10.63 | 10.63 | 6,068 | -0.03(-0.28%) |
Jul 17, 2024 | 10.76 | 10.78 | 10.66 | 10.66 | 3,973 | +0.03(+0.28%) |
Jul 16, 2024 | 10.58 | 10.74 | 10.58 | 10.63 | 7,665 | -0.05(-0.47%) |
Jul 15, 2024 | 10.76 | 10.89 | 10.68 | 10.68 | 4,348 | -0.06(-0.60%) |
Jul 12, 2024 | 10.73 | 10.82 | 10.72 | 10.74 | 7,368 | +0.13(+1.27%) |
Jul 11, 2024 | 10.70 | 10.72 | 10.60 | 10.61 | 11,125 | -0.08(-0.75%) |
Jul 10, 2024 | 10.71 | 10.77 | 10.69 | 10.69 | 7,001 | -0.02(-0.19%) |
Jul 09, 2024 | 10.85 | 10.85 | 10.71 | 10.71 | 2,031 | -0.22(-2.01%) |
Jul 08, 2024 | 11.15 | 11.15 | 10.91 | 10.93 | 3,059 | -0.19(-1.71%) |
Jul 05, 2024 | 11.29 | 11.33 | 11.12 | 11.12 | 3,758 | +0.12(+1.09%) |
Jul 03, 2024 | 11.09 | 11.20 | 11.00 | 11.00 | 2,705 | +0.00(+0.00%) |
Jul 02, 2024 | 11.13 | 11.13 | 10.93 | 11.00 | 5,581 | +0.04(+0.36%) |
Jul 01, 2024 | 10.94 | 11.23 | 10.88 | 10.96 | 6,845 | +0.13(+1.20%) |
Jun 28, 2024 | 11.13 | 11.13 | 10.82 | 10.83 | 14,627 | +0.08(+0.74%) |
Jun 27, 2024 | 10.87 | 11.12 | 10.75 | 10.75 | 26,240 | +0.08(+0.75%) |
Jun 26, 2024 | 10.76 | 10.84 | 10.67 | 10.67 | 4,403 | -0.06(-0.56%) |
Jun 25, 2024 | 10.69 | 10.88 | 10.69 | 10.73 | 19,795 | +0.15(+1.42%) |
Jun 24, 2024 | 10.70 | 10.72 | 10.50 | 10.58 | 17,153 | +0.13(+1.24%) |
Jun 21, 2024 | 10.60 | 10.60 | 10.44 | 10.45 | 14,796 | -0.15(-1.42%) |
Jun 20, 2024 | 10.60 | 10.71 | 10.60 | 10.60 | 22,057 | +0.03(+0.28%) |
Jun 18, 2024 | 10.71 | 10.71 | 10.50 | 10.57 | 43,124 | +0.18(+1.73%) |
Jun 17, 2024 | 10.46 | 10.58 | 10.33 | 10.39 | 22,942 | -0.02(-0.19%) |
Jun 14, 2024 | 10.36 | 10.51 | 10.36 | 10.41 | 34,151 | -0.07(-0.67%) |
Jun 13, 2024 | 10.57 | 10.57 | 10.48 | 10.48 | 29,574 | -0.34(-3.14%) |
Jun 12, 2024 | 11.04 | 11.04 | 10.82 | 10.82 | 2,609 | -0.19(-1.73%) |
Jun 11, 2024 | 11.06 | 11.22 | 10.90 | 11.01 | 12,343 | -0.17(-1.52%) |
Jun 10, 2024 | 11.13 | 11.28 | 11.05 | 11.18 | 15,204 | +0.11(+0.99%) |
Jun 07, 2024 | 11.05 | 11.20 | 11.04 | 11.07 | 15,375 | -0.12(-1.07%) |
Jun 06, 2024 | 11.11 | 11.24 | 11.05 | 11.19 | 10,126 | -1.42(-11.26%) |
Jun 05, 2024 | 12.34 | 12.97 | 12.19 | 12.61 | 5,914 | +0.45(+3.70%) |
Jun 04, 2024 | 12.40 | 12.87 | 12.16 | 12.16 | 40,904 | -0.35(-2.80%) |