Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.85 | 10.91 | 10.73 | 10.79 | 870,479 | +0.04(+0.37%) |
Aug 22, 2024 | 10.92 | 10.99 | 10.72 | 10.75 | 685,040 | -0.21(-1.92%) |
Aug 21, 2024 | 10.97 | 10.97 | 10.82 | 10.96 | 943,887 | +0.07(+0.64%) |
Aug 20, 2024 | 11.01 | 11.03 | 10.87 | 10.89 | 587,664 | -0.09(-0.82%) |
Aug 19, 2024 | 10.75 | 10.98 | 10.71 | 10.98 | 935,274 | +0.19(+1.76%) |
Aug 16, 2024 | 10.96 | 11.06 | 10.74 | 10.79 | 2,274,072 | -0.20(-1.82%) |
Aug 15, 2024 | 10.85 | 11.00 | 10.72 | 10.99 | 1,318,441 | +0.33(+3.10%) |
Aug 14, 2024 | 10.73 | 10.76 | 10.59 | 10.66 | 768,521 | -0.11(-1.02%) |
Aug 13, 2024 | 10.50 | 10.78 | 10.28 | 10.77 | 1,239,844 | +0.30(+2.87%) |
Aug 12, 2024 | 10.14 | 10.49 | 9.960 | 10.47 | 1,409,388 | +0.41(+4.08%) |
Aug 09, 2024 | 10.44 | 10.48 | 9.710 | 10.06 | 1,495,414 | -0.11(-1.08%) |
Aug 08, 2024 | 9.880 | 10.34 | 9.840 | 10.17 | 1,579,416 | +0.42(+4.31%) |
Aug 07, 2024 | 10.08 | 10.18 | 9.710 | 9.750 | 877,221 | -0.19(-1.91%) |
Aug 06, 2024 | 9.780 | 9.980 | 9.720 | 9.940 | 1,111,745 | +0.24(+2.47%) |
Aug 05, 2024 | 9.560 | 9.980 | 9.380 | 9.700 | 1,927,154 | -0.54(-5.27%) |
Aug 02, 2024 | 10.27 | 10.52 | 10.19 | 10.24 | 1,238,663 | -0.53(-4.92%) |
Aug 01, 2024 | 10.90 | 10.98 | 10.64 | 10.77 | 1,614,616 | -0.13(-1.19%) |
Jul 31, 2024 | 11.00 | 11.07 | 10.84 | 10.90 | 900,330 | +0.02(+0.18%) |
Jul 30, 2024 | 11.02 | 11.05 | 10.79 | 10.88 | 926,346 | -0.05(-0.46%) |
Jul 29, 2024 | 10.90 | 11.03 | 10.82 | 10.93 | 815,696 | +0.06(+0.55%) |
Jul 26, 2024 | 10.99 | 10.99 | 10.79 | 10.87 | 562,334 | +0.03(+0.28%) |
Jul 25, 2024 | 10.70 | 10.97 | 10.70 | 10.84 | 1,084,655 | +0.20(+1.88%) |
Jul 24, 2024 | 10.86 | 10.97 | 10.64 | 10.64 | 1,326,752 | -0.30(-2.74%) |
Jul 23, 2024 | 10.70 | 11.01 | 10.70 | 10.94 | 1,050,361 | +0.25(+2.34%) |
Jul 22, 2024 | 10.64 | 10.75 | 10.57 | 10.69 | 1,244,121 | +0.12(+1.14%) |
Jul 19, 2024 | 10.53 | 10.67 | 10.45 | 10.57 | 1,031,809 | +0.07(+0.67%) |
Jul 18, 2024 | 10.51 | 10.63 | 10.37 | 10.50 | 1,445,673 | +0.00(+0.00%) |
Jul 17, 2024 | 10.60 | 10.65 | 10.36 | 10.50 | 1,692,000 | -0.17(-1.59%) |
Jul 16, 2024 | 10.55 | 10.70 | 10.46 | 10.67 | 1,755,987 | +0.18(+1.72%) |
Jul 15, 2024 | 10.40 | 10.60 | 10.22 | 10.49 | 2,102,808 | +0.15(+1.45%) |
Jul 12, 2024 | 10.27 | 10.36 | 10.22 | 10.34 | 954,654 | +0.13(+1.27%) |
Jul 11, 2024 | 10.26 | 10.29 | 10.13 | 10.21 | 697,382 | +0.09(+0.89%) |
Jul 10, 2024 | 10.04 | 10.26 | 10.03 | 10.12 | 905,641 | +0.13(+1.30%) |
Jul 09, 2024 | 10.28 | 10.30 | 9.960 | 9.990 | 1,097,828 | -0.26(-2.54%) |
Jul 08, 2024 | 10.27 | 10.32 | 10.16 | 10.25 | 938,419 | -0.01(-0.10%) |
Jul 05, 2024 | 10.22 | 10.37 | 10.07 | 10.26 | 922,780 | +0.02(+0.20%) |
Jul 03, 2024 | 10.26 | 10.35 | 10.18 | 10.24 | 400,878 | -0.04(-0.39%) |
Jul 02, 2024 | 10.29 | 10.47 | 10.27 | 10.28 | 800,487 | -0.02(-0.19%) |
Jul 01, 2024 | 10.45 | 10.45 | 10.28 | 10.30 | 991,747 | -0.12(-1.15%) |
Jun 28, 2024 | 10.28 | 10.45 | 10.20 | 10.42 | 4,430,444 | +0.18(+1.76%) |
Jun 27, 2024 | 10.26 | 10.29 | 10.08 | 10.24 | 1,011,008 | +0.07(+0.69%) |
Jun 26, 2024 | 10.35 | 10.38 | 10.16 | 10.17 | 822,513 | -0.21(-2.02%) |
Jun 25, 2024 | 10.19 | 10.44 | 10.18 | 10.38 | 1,032,503 | +0.16(+1.57%) |
Jun 24, 2024 | 10.00 | 10.26 | 10.00 | 10.22 | 1,127,412 | +0.17(+1.69%) |
Jun 21, 2024 | 9.890 | 10.05 | 9.840 | 10.05 | 1,804,568 | +0.14(+1.41%) |
Jun 20, 2024 | 9.750 | 9.995 | 9.720 | 9.910 | 1,566,348 | +0.16(+1.64%) |
Jun 18, 2024 | 9.610 | 9.790 | 9.490 | 9.750 | 1,076,261 | +0.13(+1.35%) |
Jun 17, 2024 | 9.060 | 9.675 | 9.020 | 9.620 | 2,717,064 | +0.58(+6.42%) |
Jun 14, 2024 | 8.990 | 9.080 | 8.930 | 9.040 | 659,902 | +0.01(+0.11%) |
Jun 13, 2024 | 9.440 | 9.440 | 9.015 | 9.030 | 657,717 | -0.39(-4.14%) |
Jun 12, 2024 | 9.430 | 9.560 | 9.295 | 9.420 | 1,779,171 | +0.17(+1.84%) |
Jun 11, 2024 | 9.100 | 9.360 | 8.980 | 9.250 | 3,047,486 | +0.15(+1.65%) |
Jun 10, 2024 | 8.980 | 9.275 | 8.970 | 9.100 | 2,225,105 | +0.06(+0.66%) |
Jun 07, 2024 | 9.040 | 9.070 | 8.990 | 9.040 | 408,433 | -0.05(-0.55%) |
Jun 06, 2024 | 9.020 | 9.100 | 8.945 | 9.090 | 609,429 | +0.01(+0.11%) |
Jun 05, 2024 | 9.060 | 9.155 | 8.975 | 9.080 | 995,065 | +0.10(+1.11%) |
Jun 04, 2024 | 9.140 | 9.265 | 8.970 | 8.980 | 1,878,545 | -0.14(-1.54%) |