Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 11.08 | 11.08 | 11.01 | 11.05 | 14,336 | +0.04(+0.36%) |
Aug 19, 2024 | 11.11 | 11.15 | 11.00 | 11.01 | 29,217 | -0.10(-0.90%) |
Aug 16, 2024 | 11.05 | 11.13 | 11.01 | 11.11 | 53,918 | +0.09(+0.82%) |
Aug 15, 2024 | 11.00 | 11.02 | 10.95 | 11.02 | 24,662 | +0.01(+0.09%) |
Aug 14, 2024 | 10.95 | 11.01 | 10.95 | 11.01 | 88,008 | +0.09(+0.82%) |
Aug 13, 2024 | 10.83 | 10.95 | 10.83 | 10.92 | 53,430 | +0.10(+0.92%) |
Aug 12, 2024 | 10.79 | 10.84 | 10.77 | 10.82 | 34,301 | +0.03(+0.28%) |
Aug 09, 2024 | 10.81 | 10.84 | 10.78 | 10.79 | 31,567 | +0.03(+0.28%) |
Aug 08, 2024 | 10.84 | 10.84 | 10.74 | 10.76 | 42,225 | -0.08(-0.69%) |
Aug 07, 2024 | 10.81 | 10.95 | 10.80 | 10.84 | 82,995 | +0.04(+0.37%) |
Aug 06, 2024 | 10.75 | 10.87 | 10.69 | 10.79 | 37,469 | +0.08(+0.79%) |
Aug 05, 2024 | 10.74 | 10.79 | 10.71 | 10.71 | 39,375 | -0.08(-0.74%) |
Aug 02, 2024 | 10.75 | 10.85 | 10.73 | 10.79 | 46,140 | +0.09(+0.89%) |
Aug 01, 2024 | 10.58 | 10.70 | 10.58 | 10.70 | 44,437 | +0.14(+1.37%) |
Jul 31, 2024 | 10.58 | 10.60 | 10.52 | 10.55 | 50,985 | +0.02(+0.19%) |
Jul 30, 2024 | 10.55 | 10.57 | 10.51 | 10.53 | 28,228 | +0.02(+0.19%) |
Jul 29, 2024 | 10.56 | 10.58 | 10.51 | 10.51 | 36,836 | -0.04(-0.33%) |
Jul 26, 2024 | 10.55 | 10.61 | 10.49 | 10.54 | 63,545 | -0.03(-0.24%) |
Jul 25, 2024 | 10.55 | 10.59 | 10.54 | 10.57 | 35,111 | +0.05(+0.52%) |
Jul 24, 2024 | 10.53 | 10.53 | 10.49 | 10.52 | 27,085 | -0.02(-0.19%) |
Jul 23, 2024 | 10.49 | 10.54 | 10.49 | 10.54 | 11,099 | +0.04(+0.34%) |
Jul 22, 2024 | 10.54 | 10.54 | 10.48 | 10.50 | 33,056 | +0.00(+0.04%) |
Jul 19, 2024 | 10.50 | 10.51 | 10.50 | 10.50 | 7,785 | -0.03(-0.28%) |
Jul 18, 2024 | 10.53 | 10.53 | 10.50 | 10.53 | 12,655 | +0.00(+0.00%) |
Jul 17, 2024 | 10.57 | 10.57 | 10.52 | 10.53 | 10,090 | -0.05(-0.47%) |
Jul 16, 2024 | 10.60 | 10.60 | 10.52 | 10.57 | 42,837 | +0.00(+0.00%) |
Jul 15, 2024 | 10.56 | 10.58 | 10.55 | 10.57 | 39,416 | +0.00(+0.00%) |
Jul 12, 2024 | 10.50 | 10.57 | 10.50 | 10.57 | 22,177 | +0.06(+0.57%) |
Jul 11, 2024 | 10.44 | 10.52 | 10.44 | 10.52 | 52,241 | +0.13(+1.29%) |
Jul 10, 2024 | 10.43 | 10.43 | 10.38 | 10.38 | 31,771 | -0.00(-0.05%) |
Jul 09, 2024 | 10.42 | 10.43 | 10.38 | 10.39 | 34,799 | -0.03(-0.29%) |
Jul 08, 2024 | 10.41 | 10.47 | 10.36 | 10.42 | 76,802 | -0.03(-0.29%) |
Jul 05, 2024 | 10.39 | 10.45 | 10.38 | 10.45 | 27,279 | +0.08(+0.77%) |
Jul 03, 2024 | 10.32 | 10.39 | 10.32 | 10.37 | 14,534 | +0.04(+0.39%) |
Jul 02, 2024 | 10.39 | 10.40 | 10.33 | 10.33 | 48,275 | -0.03(-0.34%) |
Jul 01, 2024 | 10.52 | 10.52 | 10.36 | 10.36 | 44,107 | -0.15(-1.47%) |
Jun 28, 2024 | 10.45 | 10.52 | 10.43 | 10.52 | 31,385 | +0.08(+0.81%) |
Jun 27, 2024 | 10.45 | 10.45 | 10.38 | 10.43 | 24,690 | -0.01(-0.14%) |
Jun 26, 2024 | 10.37 | 10.45 | 10.37 | 10.45 | 38,143 | +0.06(+0.62%) |
Jun 25, 2024 | 10.38 | 10.39 | 10.36 | 10.38 | 13,905 | +0.06(+0.63%) |
Jun 24, 2024 | 10.37 | 10.37 | 10.31 | 10.32 | 18,561 | -0.05(-0.48%) |
Jun 21, 2024 | 10.41 | 10.41 | 10.36 | 10.37 | 5,131 | -0.01(-0.14%) |
Jun 20, 2024 | 10.38 | 10.42 | 10.38 | 10.38 | 20,366 | -0.05(-0.48%) |
Jun 18, 2024 | 10.44 | 10.46 | 10.42 | 10.43 | 27,325 | +0.02(+0.20%) |
Jun 17, 2024 | 10.42 | 10.43 | 10.40 | 10.41 | 64,324 | -0.01(-0.14%) |
Jun 14, 2024 | 10.35 | 10.44 | 10.35 | 10.43 | 20,069 | +0.07(+0.72%) |
Jun 13, 2024 | 10.30 | 10.36 | 10.30 | 10.35 | 40,606 | +0.09(+0.87%) |
Jun 12, 2024 | 10.27 | 10.33 | 10.24 | 10.26 | 34,559 | +0.03(+0.29%) |
Jun 11, 2024 | 10.23 | 10.25 | 10.18 | 10.23 | 51,976 | +0.01(+0.10%) |
Jun 10, 2024 | 10.23 | 10.23 | 10.17 | 10.22 | 27,467 | +0.01(+0.10%) |
Jun 07, 2024 | 10.12 | 10.22 | 10.08 | 10.21 | 34,174 | +0.00(+0.00%) |
Jun 06, 2024 | 10.12 | 10.22 | 10.12 | 10.21 | 14,601 | +0.08(+0.78%) |
Jun 05, 2024 | 10.07 | 10.13 | 10.00 | 10.13 | 20,743 | +0.08(+0.79%) |
Jun 04, 2024 | 9.994 | 10.07 | 9.994 | 10.05 | 26,803 | +0.07(+0.75%) |