Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.00 | 12.11 | 11.92 | 12.11 | 130,382 | +0.11(+0.92%) |
Aug 22, 2024 | 12.26 | 12.26 | 11.96 | 12.00 | 228,197 | +0.32(+2.74%) |
Aug 21, 2024 | 11.68 | 11.77 | 11.52 | 11.68 | 159,200 | +0.39(+3.45%) |
Aug 20, 2024 | 11.40 | 11.45 | 11.19 | 11.29 | 63,771 | -0.11(-0.96%) |
Aug 19, 2024 | 11.35 | 11.43 | 11.19 | 11.40 | 70,556 | +0.25(+2.24%) |
Aug 16, 2024 | 11.25 | 11.25 | 10.70 | 11.15 | 107,246 | +0.02(+0.18%) |
Aug 15, 2024 | 11.13 | 11.15 | 10.84 | 11.13 | 81,207 | +0.44(+4.07%) |
Aug 14, 2024 | 10.87 | 10.87 | 10.66 | 10.70 | 18,308 | -0.17(-1.61%) |
Aug 13, 2024 | 10.70 | 10.90 | 10.70 | 10.87 | 46,753 | +0.33(+3.13%) |
Aug 12, 2024 | 10.38 | 10.60 | 10.38 | 10.54 | 45,285 | +0.14(+1.35%) |
Aug 09, 2024 | 10.49 | 10.49 | 10.38 | 10.40 | 38,197 | +0.06(+0.58%) |
Aug 08, 2024 | 10.10 | 10.34 | 10.10 | 10.34 | 106,437 | +0.33(+3.30%) |
Aug 07, 2024 | 10.23 | 10.23 | 9.954 | 10.01 | 57,535 | -0.07(-0.69%) |
Aug 06, 2024 | 10.02 | 10.13 | 9.970 | 10.08 | 80,691 | +0.11(+1.10%) |
Aug 05, 2024 | 9.970 | 10.02 | 9.600 | 9.970 | 366,076 | -0.23(-2.25%) |
Aug 02, 2024 | 10.10 | 10.27 | 10.05 | 10.20 | 71,619 | -0.26(-2.49%) |
Aug 01, 2024 | 10.65 | 10.65 | 10.44 | 10.46 | 34,307 | -0.20(-1.88%) |
Jul 31, 2024 | 10.74 | 10.74 | 10.61 | 10.66 | 59,596 | +0.27(+2.60%) |
Jul 30, 2024 | 10.43 | 10.43 | 10.36 | 10.39 | 43,067 | -0.27(-2.54%) |
Jul 29, 2024 | 10.65 | 10.70 | 10.60 | 10.66 | 38,983 | +0.17(+1.63%) |
Jul 26, 2024 | 10.46 | 10.50 | 10.41 | 10.49 | 59,508 | +0.12(+1.16%) |
Jul 25, 2024 | 10.35 | 10.46 | 10.20 | 10.37 | 44,452 | -0.06(-0.58%) |
Jul 24, 2024 | 10.59 | 10.59 | 10.43 | 10.43 | 76,727 | -0.37(-3.43%) |
Jul 23, 2024 | 10.75 | 10.88 | 10.73 | 10.80 | 127,038 | -0.27(-2.48%) |
Jul 22, 2024 | 10.88 | 11.07 | 10.86 | 11.07 | 162,140 | +0.50(+4.78%) |
Jul 19, 2024 | 10.61 | 10.61 | 10.49 | 10.57 | 114,316 | +0.01(+0.09%) |
Jul 18, 2024 | 10.69 | 10.74 | 10.54 | 10.56 | 144,554 | -0.04(-0.38%) |
Jul 17, 2024 | 10.65 | 10.69 | 10.55 | 10.60 | 112,133 | +0.17(+1.63%) |
Jul 16, 2024 | 10.41 | 10.50 | 10.31 | 10.43 | 259,725 | +0.18(+1.76%) |
Jul 15, 2024 | 10.65 | 10.70 | 10.24 | 10.25 | 686,397 | -0.49(-4.56%) |
Jul 12, 2024 | 10.80 | 10.82 | 10.73 | 10.74 | 83,357 | +0.01(+0.09%) |
Jul 11, 2024 | 10.58 | 10.73 | 10.56 | 10.73 | 128,092 | +0.40(+3.87%) |
Jul 10, 2024 | 10.44 | 10.45 | 10.28 | 10.33 | 87,495 | -0.12(-1.12%) |
Jul 09, 2024 | 10.40 | 10.50 | 10.35 | 10.45 | 44,082 | -0.05(-0.50%) |
Jul 08, 2024 | 10.54 | 10.54 | 10.34 | 10.50 | 40,554 | -0.04(-0.33%) |
Jul 05, 2024 | 10.60 | 10.68 | 10.50 | 10.54 | 59,755 | -0.35(-3.22%) |
Jul 03, 2024 | 10.98 | 10.98 | 10.77 | 10.88 | 47,593 | +0.21(+1.92%) |
Jul 02, 2024 | 10.65 | 10.70 | 10.52 | 10.68 | 73,802 | +0.16(+1.57%) |
Jul 01, 2024 | 10.40 | 10.55 | 10.40 | 10.52 | 62,553 | +0.04(+0.39%) |
Jun 28, 2024 | 10.50 | 10.56 | 10.47 | 10.47 | 44,685 | -0.01(-0.13%) |
Jun 27, 2024 | 10.68 | 10.68 | 10.45 | 10.49 | 145,653 | -0.75(-6.69%) |
Jun 26, 2024 | 11.35 | 11.38 | 11.20 | 11.24 | 56,642 | +0.02(+0.18%) |
Jun 25, 2024 | 11.50 | 11.50 | 11.20 | 11.22 | 59,308 | -0.32(-2.82%) |
Jun 24, 2024 | 11.50 | 11.60 | 11.47 | 11.54 | 70,437 | +0.00(+0.00%) |
Jun 21, 2024 | 11.60 | 11.62 | 11.51 | 11.54 | 39,908 | -0.12(-1.07%) |
Jun 20, 2024 | 11.71 | 11.79 | 11.63 | 11.67 | 85,018 | +0.49(+4.37%) |
Jun 18, 2024 | 11.09 | 11.18 | 11.05 | 11.18 | 137,629 | +0.10(+0.92%) |
Jun 17, 2024 | 10.97 | 11.10 | 10.96 | 11.08 | 55,262 | +0.18(+1.65%) |
Jun 14, 2024 | 10.90 | 10.95 | 10.80 | 10.90 | 38,523 | -0.15(-1.36%) |
Jun 13, 2024 | 11.13 | 11.29 | 11.05 | 11.05 | 48,321 | +0.14(+1.24%) |
Jun 12, 2024 | 10.95 | 11.02 | 10.88 | 10.91 | 175,231 | -0.04(-0.32%) |
Jun 11, 2024 | 10.95 | 10.98 | 10.90 | 10.95 | 103,834 | -0.15(-1.35%) |
Jun 10, 2024 | 11.03 | 11.10 | 10.99 | 11.10 | 36,810 | +0.09(+0.82%) |
Jun 07, 2024 | 11.15 | 11.15 | 10.96 | 11.01 | 92,162 | -0.42(-3.67%) |
Jun 06, 2024 | 11.43 | 11.50 | 11.40 | 11.43 | 56,692 | +0.06(+0.53%) |
Jun 05, 2024 | 11.49 | 11.49 | 11.25 | 11.37 | 56,697 | +0.04(+0.35%) |
Jun 04, 2024 | 11.37 | 11.37 | 11.29 | 11.33 | 110,271 | -0.03(-0.22%) |