Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 10.86 | 10.87 | 10.77 | 10.85 | 86,921 | +0.00(+0.00%) |
Aug 19, 2024 | 10.88 | 10.93 | 10.82 | 10.85 | 143,956 | -0.04(-0.37%) |
Aug 16, 2024 | 10.89 | 11.04 | 10.84 | 10.89 | 113,759 | +0.00(+0.00%) |
Aug 15, 2024 | 10.89 | 10.95 | 10.81 | 10.89 | 216,135 | +0.16(+1.49%) |
Aug 14, 2024 | 10.68 | 10.74 | 10.53 | 10.73 | 163,267 | +0.08(+0.75%) |
Aug 13, 2024 | 10.41 | 10.76 | 10.29 | 10.65 | 299,503 | +0.24(+2.31%) |
Aug 12, 2024 | 10.38 | 10.49 | 10.31 | 10.41 | 92,546 | +0.06(+0.58%) |
Aug 09, 2024 | 10.34 | 10.38 | 10.22 | 10.35 | 132,942 | +0.07(+0.68%) |
Aug 08, 2024 | 10.75 | 10.75 | 10.16 | 10.28 | 188,488 | -0.12(-1.15%) |
Aug 07, 2024 | 10.50 | 10.68 | 10.39 | 10.40 | 170,740 | +0.01(+0.10%) |
Aug 06, 2024 | 10.31 | 10.41 | 10.21 | 10.39 | 265,973 | +0.08(+0.78%) |
Aug 05, 2024 | 10.29 | 10.38 | 10.14 | 10.31 | 265,098 | -0.28(-2.64%) |
Aug 02, 2024 | 10.72 | 10.86 | 10.58 | 10.59 | 448,833 | -0.38(-3.46%) |
Aug 01, 2024 | 11.11 | 11.18 | 10.89 | 10.97 | 221,390 | -0.16(-1.44%) |
Jul 31, 2024 | 11.17 | 11.24 | 11.02 | 11.13 | 196,272 | -0.02(-0.18%) |
Jul 30, 2024 | 11.10 | 11.20 | 11.10 | 11.15 | 276,780 | +0.11(+1.00%) |
Jul 29, 2024 | 11.47 | 11.47 | 10.99 | 11.04 | 185,250 | +0.00(+0.00%) |
Jul 26, 2024 | 11.19 | 11.19 | 10.96 | 11.04 | 227,507 | -0.03(-0.27%) |
Jul 25, 2024 | 10.86 | 11.10 | 10.81 | 11.07 | 220,976 | +0.27(+2.50%) |
Jul 24, 2024 | 10.80 | 10.96 | 10.51 | 10.80 | 215,877 | -0.02(-0.18%) |
Jul 23, 2024 | 10.78 | 11.05 | 10.77 | 10.82 | 244,475 | +0.03(+0.28%) |
Jul 22, 2024 | 10.80 | 10.86 | 10.76 | 10.79 | 212,877 | +0.03(+0.28%) |
Jul 19, 2024 | 10.80 | 10.80 | 10.70 | 10.76 | 82,656 | -0.02(-0.19%) |
Jul 18, 2024 | 10.78 | 10.86 | 10.74 | 10.78 | 108,464 | -0.01(-0.09%) |
Jul 17, 2024 | 10.72 | 10.86 | 10.52 | 10.79 | 219,760 | +0.03(+0.28%) |
Jul 16, 2024 | 10.58 | 10.82 | 10.48 | 10.76 | 555,752 | +0.26(+2.48%) |
Jul 15, 2024 | 10.43 | 10.59 | 10.38 | 10.50 | 314,309 | +0.13(+1.25%) |
Jul 12, 2024 | 10.18 | 10.37 | 10.18 | 10.37 | 337,320 | +0.26(+2.57%) |
Jul 11, 2024 | 10.15 | 10.18 | 10.05 | 10.11 | 215,471 | +0.10(+1.00%) |
Jul 10, 2024 | 9.800 | 10.02 | 9.780 | 10.01 | 115,916 | +0.25(+2.56%) |
Jul 09, 2024 | 9.890 | 9.910 | 9.700 | 9.760 | 104,683 | -0.17(-1.71%) |
Jul 08, 2024 | 9.790 | 9.950 | 9.780 | 9.930 | 137,231 | +0.25(+2.58%) |
Jul 05, 2024 | 9.750 | 9.760 | 9.655 | 9.680 | 71,089 | -0.11(-1.12%) |
Jul 03, 2024 | 9.940 | 9.950 | 9.780 | 9.790 | 42,642 | -0.11(-1.11%) |
Jul 02, 2024 | 9.740 | 9.900 | 9.710 | 9.900 | 54,590 | +0.20(+2.06%) |
Jul 01, 2024 | 9.770 | 9.840 | 9.580 | 9.700 | 99,751 | -0.06(-0.61%) |
Jun 28, 2024 | 9.670 | 9.930 | 9.585 | 9.760 | 816,173 | +0.14(+1.46%) |
Jun 27, 2024 | 9.660 | 9.740 | 9.560 | 9.620 | 59,556 | +0.00(+0.00%) |
Jun 26, 2024 | 9.670 | 9.680 | 9.600 | 9.620 | 72,601 | -0.05(-0.52%) |
Jun 25, 2024 | 9.650 | 9.670 | 9.560 | 9.670 | 46,579 | +0.01(+0.10%) |
Jun 24, 2024 | 9.680 | 9.760 | 9.602 | 9.660 | 96,432 | -0.03(-0.31%) |
Jun 21, 2024 | 9.690 | 9.780 | 9.640 | 9.690 | 311,002 | +0.00(+0.00%) |
Jun 20, 2024 | 9.730 | 9.800 | 9.650 | 9.690 | 63,593 | -0.04(-0.41%) |
Jun 18, 2024 | 9.640 | 9.760 | 9.630 | 9.730 | 95,245 | +0.11(+1.14%) |
Jun 17, 2024 | 9.440 | 9.620 | 9.400 | 9.620 | 70,769 | +0.18(+1.91%) |
Jun 14, 2024 | 9.550 | 9.570 | 9.420 | 9.440 | 110,986 | -0.19(-1.97%) |
Jun 13, 2024 | 9.770 | 9.770 | 9.610 | 9.630 | 75,273 | -0.16(-1.63%) |
Jun 12, 2024 | 9.930 | 9.940 | 9.780 | 9.790 | 125,836 | +0.06(+0.62%) |
Jun 11, 2024 | 9.510 | 9.740 | 9.250 | 9.730 | 116,462 | +0.16(+1.67%) |
Jun 10, 2024 | 9.590 | 9.600 | 9.510 | 9.570 | 71,583 | -0.06(-0.62%) |
Jun 07, 2024 | 9.810 | 9.840 | 9.600 | 9.630 | 105,689 | -0.26(-2.63%) |
Jun 06, 2024 | 10.02 | 10.03 | 9.860 | 9.890 | 56,980 | -0.15(-1.49%) |
Jun 05, 2024 | 9.930 | 10.07 | 9.915 | 10.04 | 144,139 | +0.18(+1.83%) |
Jun 04, 2024 | 9.870 | 9.955 | 9.630 | 9.860 | 96,936 | -0.03(-0.30%) |