Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 10.89 | 11.02 | 10.83 | 10.85 | 768,502 | -0.10(-0.91%) |
Aug 15, 2024 | 11.00 | 11.17 | 10.94 | 10.95 | 766,200 | +0.03(+0.27%) |
Aug 14, 2024 | 10.80 | 10.93 | 10.72 | 10.92 | 675,748 | +0.19(+1.77%) |
Aug 13, 2024 | 10.84 | 10.87 | 10.69 | 10.73 | 574,069 | -0.20(-1.83%) |
Aug 12, 2024 | 10.83 | 10.98 | 10.69 | 10.93 | 466,431 | +0.17(+1.58%) |
Aug 09, 2024 | 11.00 | 11.00 | 10.68 | 10.76 | 619,692 | -0.20(-1.82%) |
Aug 08, 2024 | 11.07 | 11.07 | 10.91 | 10.96 | 789,937 | -0.01(-0.09%) |
Aug 07, 2024 | 11.16 | 11.27 | 10.91 | 10.97 | 751,326 | +0.04(+0.37%) |
Aug 06, 2024 | 10.85 | 11.10 | 10.76 | 10.93 | 1,061,800 | +0.21(+1.96%) |
Aug 05, 2024 | 10.79 | 10.83 | 10.34 | 10.72 | 1,684,846 | -0.44(-3.94%) |
Aug 02, 2024 | 11.89 | 11.91 | 11.11 | 11.16 | 1,412,399 | -1.04(-8.52%) |
Aug 01, 2024 | 12.20 | 12.27 | 11.79 | 12.20 | 2,588,452 | +0.38(+3.21%) |
Jul 31, 2024 | 10.82 | 11.91 | 10.64 | 11.82 | 2,744,385 | +0.10(+0.85%) |
Jul 30, 2024 | 11.50 | 11.82 | 11.39 | 11.72 | 1,460,609 | +0.21(+1.82%) |
Jul 29, 2024 | 11.55 | 11.70 | 11.37 | 11.51 | 822,252 | -0.01(-0.09%) |
Jul 26, 2024 | 11.33 | 11.55 | 11.22 | 11.52 | 1,188,731 | +0.29(+2.58%) |
Jul 25, 2024 | 10.82 | 11.31 | 10.77 | 11.23 | 1,326,702 | +0.44(+4.08%) |
Jul 24, 2024 | 11.11 | 11.21 | 10.79 | 10.79 | 721,675 | -0.34(-3.05%) |
Jul 23, 2024 | 10.98 | 11.16 | 10.83 | 11.13 | 1,049,926 | +0.15(+1.37%) |
Jul 22, 2024 | 11.19 | 11.24 | 10.95 | 10.98 | 996,401 | -0.31(-2.75%) |
Jul 19, 2024 | 11.36 | 11.43 | 11.21 | 11.29 | 837,957 | -0.12(-1.05%) |
Jul 18, 2024 | 11.30 | 11.46 | 11.26 | 11.41 | 1,133,363 | +0.10(+0.88%) |
Jul 17, 2024 | 11.14 | 11.33 | 11.11 | 11.31 | 1,132,695 | +0.14(+1.25%) |
Jul 16, 2024 | 10.86 | 11.30 | 10.77 | 11.17 | 1,488,838 | +0.34(+3.14%) |
Jul 15, 2024 | 10.73 | 11.01 | 10.64 | 10.83 | 1,002,033 | +0.22(+2.07%) |
Jul 12, 2024 | 10.70 | 10.72 | 10.57 | 10.61 | 680,442 | +0.05(+0.47%) |
Jul 11, 2024 | 10.48 | 10.63 | 10.39 | 10.56 | 810,539 | +0.17(+1.64%) |
Jul 10, 2024 | 10.21 | 10.41 | 10.21 | 10.39 | 588,463 | +0.19(+1.86%) |
Jul 09, 2024 | 10.26 | 10.34 | 10.10 | 10.20 | 625,174 | -0.07(-0.68%) |
Jul 08, 2024 | 10.29 | 10.41 | 10.26 | 10.27 | 735,529 | -0.04(-0.39%) |
Jul 05, 2024 | 10.61 | 10.61 | 10.26 | 10.31 | 517,482 | -0.27(-2.55%) |
Jul 03, 2024 | 10.46 | 10.65 | 10.43 | 10.58 | 409,275 | +0.12(+1.15%) |
Jul 02, 2024 | 10.73 | 10.79 | 10.41 | 10.46 | 701,870 | -0.18(-1.69%) |
Jul 01, 2024 | 10.80 | 10.82 | 10.52 | 10.64 | 754,632 | -0.06(-0.56%) |
Jun 28, 2024 | 10.54 | 10.72 | 10.54 | 10.70 | 3,067,771 | +0.21(+2.00%) |
Jun 27, 2024 | 10.59 | 10.65 | 10.40 | 10.49 | 847,790 | +0.02(+0.19%) |
Jun 26, 2024 | 10.56 | 10.56 | 10.37 | 10.47 | 616,050 | -0.15(-1.41%) |
Jun 25, 2024 | 10.48 | 10.62 | 10.48 | 10.62 | 687,864 | +0.02(+0.19%) |
Jun 24, 2024 | 10.23 | 10.69 | 10.19 | 10.60 | 1,178,164 | +0.40(+3.92%) |
Jun 21, 2024 | 10.18 | 10.22 | 10.03 | 10.20 | 1,846,840 | +0.06(+0.59%) |
Jun 20, 2024 | 10.19 | 10.29 | 10.12 | 10.14 | 632,474 | -0.03(-0.29%) |
Jun 18, 2024 | 10.20 | 10.30 | 10.14 | 10.17 | 594,704 | +0.01(+0.10%) |
Jun 17, 2024 | 10.10 | 10.21 | 10.01 | 10.16 | 622,439 | +0.08(+0.79%) |
Jun 14, 2024 | 10.45 | 10.45 | 10.01 | 10.08 | 1,066,551 | -0.40(-3.82%) |
Jun 13, 2024 | 10.72 | 10.82 | 10.46 | 10.48 | 978,024 | -0.30(-2.78%) |
Jun 12, 2024 | 10.93 | 10.95 | 10.77 | 10.78 | 881,561 | +0.06(+0.56%) |
Jun 11, 2024 | 10.64 | 10.75 | 10.53 | 10.72 | 639,921 | +0.01(+0.09%) |
Jun 10, 2024 | 10.38 | 10.80 | 10.32 | 10.71 | 1,022,047 | +0.37(+3.58%) |
Jun 07, 2024 | 10.35 | 10.47 | 10.26 | 10.34 | 628,424 | -0.05(-0.48%) |
Jun 06, 2024 | 10.40 | 10.40 | 10.24 | 10.39 | 918,568 | -0.05(-0.48%) |
Jun 05, 2024 | 10.21 | 10.45 | 10.14 | 10.44 | 941,127 | +0.27(+2.65%) |
Jun 04, 2024 | 10.49 | 10.49 | 10.16 | 10.17 | 1,813,946 | -0.46(-4.33%) |