Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 10.19 | 10.19 | 10.09 | 10.12 | 524,187 | -0.05(-0.49%) |
Aug 21, 2024 | 10.15 | 10.19 | 10.06 | 10.17 | 655,023 | +0.06(+0.59%) |
Aug 20, 2024 | 10.17 | 10.23 | 10.08 | 10.11 | 668,049 | -0.13(-1.27%) |
Aug 19, 2024 | 10.22 | 10.27 | 10.16 | 10.24 | 775,618 | +0.04(+0.39%) |
Aug 16, 2024 | 10.15 | 10.25 | 10.13 | 10.20 | 700,611 | +0.03(+0.29%) |
Aug 15, 2024 | 10.20 | 10.25 | 10.04 | 10.17 | 701,032 | +0.07(+0.69%) |
Aug 14, 2024 | 10.06 | 10.11 | 10.01 | 10.10 | 628,425 | +0.05(+0.50%) |
Aug 13, 2024 | 9.960 | 10.12 | 9.925 | 10.05 | 815,788 | +0.09(+0.90%) |
Aug 12, 2024 | 10.24 | 10.24 | 9.910 | 9.960 | 943,557 | -0.28(-2.73%) |
Aug 09, 2024 | 10.17 | 10.28 | 10.10 | 10.24 | 1,059,079 | +0.07(+0.69%) |
Aug 08, 2024 | 10.08 | 10.18 | 9.975 | 10.17 | 1,058,407 | +0.19(+1.90%) |
Aug 07, 2024 | 9.870 | 10.18 | 9.870 | 9.980 | 1,608,303 | -0.12(-1.19%) |
Aug 06, 2024 | 10.07 | 10.25 | 9.960 | 10.10 | 959,337 | +0.05(+0.50%) |
Aug 05, 2024 | 10.00 | 10.21 | 9.770 | 10.05 | 1,177,735 | -0.38(-3.64%) |
Aug 02, 2024 | 10.43 | 10.54 | 10.34 | 10.43 | 868,636 | -0.22(-2.07%) |
Aug 01, 2024 | 10.96 | 10.99 | 10.56 | 10.65 | 891,590 | -0.25(-2.29%) |
Jul 31, 2024 | 11.03 | 11.11 | 10.89 | 10.90 | 767,409 | -0.05(-0.46%) |
Jul 30, 2024 | 10.83 | 10.98 | 10.79 | 10.95 | 608,786 | +0.19(+1.77%) |
Jul 29, 2024 | 10.78 | 10.87 | 10.70 | 10.76 | 632,495 | +0.04(+0.37%) |
Jul 26, 2024 | 10.70 | 10.80 | 10.57 | 10.72 | 569,140 | +0.10(+0.94%) |
Jul 25, 2024 | 10.59 | 10.84 | 10.54 | 10.62 | 844,498 | +0.08(+0.76%) |
Jul 24, 2024 | 10.99 | 10.99 | 10.51 | 10.54 | 947,863 | -0.54(-4.87%) |
Jul 23, 2024 | 10.83 | 11.15 | 10.83 | 11.08 | 689,248 | +0.20(+1.84%) |
Jul 22, 2024 | 10.89 | 10.96 | 10.83 | 10.88 | 715,748 | -0.03(-0.27%) |
Jul 19, 2024 | 10.92 | 11.06 | 10.84 | 10.91 | 758,650 | +0.00(+0.00%) |
Jul 18, 2024 | 10.96 | 11.20 | 10.89 | 10.91 | 1,418,529 | -0.07(-0.64%) |
Jul 17, 2024 | 10.56 | 11.01 | 10.53 | 10.98 | 1,256,540 | +0.17(+1.57%) |
Jul 16, 2024 | 10.75 | 10.84 | 10.68 | 10.81 | 1,200,255 | +0.18(+1.69%) |
Jul 15, 2024 | 10.56 | 10.70 | 10.50 | 10.63 | 1,110,808 | +0.06(+0.57%) |
Jul 12, 2024 | 10.50 | 10.77 | 10.50 | 10.57 | 1,790,574 | +0.16(+1.54%) |
Jul 11, 2024 | 10.24 | 10.44 | 10.21 | 10.41 | 1,021,081 | +0.32(+3.17%) |
Jul 10, 2024 | 9.950 | 10.09 | 9.950 | 10.09 | 537,281 | +0.14(+1.41%) |
Jul 09, 2024 | 9.900 | 10.02 | 9.870 | 9.950 | 483,806 | +0.03(+0.30%) |
Jul 08, 2024 | 9.820 | 9.930 | 9.815 | 9.920 | 773,395 | +0.17(+1.74%) |
Jul 05, 2024 | 9.810 | 9.830 | 9.715 | 9.750 | 632,977 | -0.02(-0.20%) |
Jul 03, 2024 | 9.780 | 9.855 | 9.735 | 9.770 | 450,298 | -0.01(-0.10%) |
Jul 02, 2024 | 9.630 | 9.840 | 9.622 | 9.780 | 721,258 | +0.13(+1.35%) |
Jul 01, 2024 | 9.770 | 9.800 | 9.550 | 9.650 | 873,814 | -0.14(-1.43%) |
Jun 28, 2024 | 9.710 | 9.800 | 9.630 | 9.790 | 1,857,804 | +0.21(+2.19%) |
Jun 27, 2024 | 9.744 | 9.773 | 9.484 | 9.580 | 1,148,798 | -0.15(-1.59%) |
Jun 26, 2024 | 9.676 | 9.749 | 9.648 | 9.734 | 632,793 | +0.03(+0.30%) |
Jun 25, 2024 | 9.802 | 9.831 | 9.697 | 9.705 | 558,442 | -0.13(-1.28%) |
Jun 24, 2024 | 9.792 | 9.927 | 9.754 | 9.831 | 954,994 | +0.10(+0.99%) |
Jun 21, 2024 | 9.792 | 9.821 | 9.633 | 9.734 | 2,443,107 | -0.05(-0.49%) |
Jun 20, 2024 | 9.686 | 9.879 | 9.657 | 9.783 | 954,254 | +0.05(+0.50%) |
Jun 18, 2024 | 9.812 | 9.831 | 9.667 | 9.734 | 642,904 | -0.07(-0.69%) |
Jun 17, 2024 | 9.580 | 9.812 | 9.580 | 9.802 | 716,975 | +0.17(+1.80%) |
Jun 14, 2024 | 9.512 | 9.657 | 9.493 | 9.628 | 605,518 | +0.03(+0.30%) |
Jun 13, 2024 | 9.648 | 9.667 | 9.522 | 9.599 | 698,140 | -0.05(-0.50%) |
Jun 12, 2024 | 9.648 | 9.816 | 9.628 | 9.648 | 1,019,180 | +0.25(+2.67%) |
Jun 11, 2024 | 9.435 | 9.474 | 9.368 | 9.397 | 795,481 | -0.11(-1.12%) |
Jun 10, 2024 | 9.541 | 9.599 | 9.474 | 9.503 | 832,382 | -0.10(-1.00%) |
Jun 07, 2024 | 9.474 | 9.657 | 9.464 | 9.599 | 713,053 | -0.01(-0.10%) |
Jun 06, 2024 | 9.676 | 9.715 | 9.609 | 9.609 | 672,532 | -0.11(-1.09%) |
Jun 05, 2024 | 9.648 | 9.725 | 9.570 | 9.715 | 818,788 | +0.12(+1.21%) |
Jun 04, 2024 | 9.744 | 9.773 | 9.580 | 9.599 | 1,103,207 | -0.24(-2.45%) |