Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.24 | 12.25 | 11.98 | 12.14 | 13,636 | -0.05(-0.41%) |
Aug 22, 2024 | 11.90 | 12.23 | 11.90 | 12.19 | 3,655 | +0.30(+2.52%) |
Aug 21, 2024 | 11.71 | 11.99 | 11.49 | 11.89 | 11,924 | +0.12(+1.02%) |
Aug 20, 2024 | 11.40 | 11.93 | 11.31 | 11.77 | 10,511 | -0.22(-1.83%) |
Aug 19, 2024 | 12.10 | 12.11 | 11.91 | 11.99 | 4,404 | -0.10(-0.83%) |
Aug 16, 2024 | 11.29 | 12.10 | 11.29 | 12.09 | 17,061 | +0.84(+7.47%) |
Aug 15, 2024 | 11.41 | 11.41 | 11.25 | 11.25 | 3,667 | -0.03(-0.27%) |
Aug 14, 2024 | 11.15 | 11.41 | 11.11 | 11.28 | 2,582 | -0.09(-0.79%) |
Aug 13, 2024 | 11.36 | 11.41 | 11.14 | 11.37 | 8,390 | +0.11(+0.98%) |
Aug 12, 2024 | 11.23 | 11.26 | 11.11 | 11.26 | 7,113 | -0.11(-0.97%) |
Aug 09, 2024 | 11.32 | 11.41 | 11.31 | 11.37 | 2,305 | -0.04(-0.35%) |
Aug 08, 2024 | 11.25 | 11.48 | 11.22 | 11.41 | 8,073 | -0.04(-0.35%) |
Aug 07, 2024 | 11.36 | 11.47 | 11.36 | 11.45 | 3,100 | +0.05(+0.44%) |
Aug 06, 2024 | 11.33 | 11.54 | 11.31 | 11.40 | 3,644 | -0.15(-1.30%) |
Aug 05, 2024 | 11.50 | 11.55 | 11.25 | 11.55 | 3,387 | -0.28(-2.37%) |
Aug 02, 2024 | 11.72 | 11.85 | 11.72 | 11.83 | 3,877 | +0.03(+0.25%) |
Aug 01, 2024 | 11.90 | 12.09 | 11.51 | 11.80 | 15,444 | +0.08(+0.68%) |
Jul 31, 2024 | 11.66 | 11.94 | 11.66 | 11.72 | 6,423 | -0.26(-2.17%) |
Jul 30, 2024 | 11.93 | 11.98 | 11.93 | 11.98 | 2,153 | +0.18(+1.53%) |
Jul 29, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 3,742 | +0.06(+0.51%) |
Jul 26, 2024 | 11.60 | 11.74 | 11.50 | 11.74 | 7,102 | +0.00(+0.00%) |
Jul 25, 2024 | 11.63 | 11.84 | 11.52 | 11.74 | 7,389 | +0.28(+2.44%) |
Jul 24, 2024 | 11.28 | 11.50 | 11.12 | 11.46 | 27,420 | -0.14(-1.21%) |
Jul 23, 2024 | 10.91 | 11.62 | 10.89 | 11.60 | 42,886 | +0.60(+5.45%) |
Jul 22, 2024 | 10.78 | 11.00 | 10.78 | 11.00 | 14,393 | +0.02(+0.18%) |
Jul 19, 2024 | 10.90 | 11.00 | 10.90 | 10.98 | 3,072 | -0.01(-0.09%) |
Jul 18, 2024 | 10.88 | 11.00 | 10.88 | 10.99 | 4,390 | -0.01(-0.09%) |
Jul 17, 2024 | 10.75 | 11.00 | 10.75 | 11.00 | 19,832 | +0.31(+2.90%) |
Jul 16, 2024 | 10.71 | 10.80 | 10.69 | 10.69 | 37,305 | +0.09(+0.85%) |
Jul 15, 2024 | 10.71 | 10.78 | 10.60 | 10.60 | 11,262 | -0.08(-0.75%) |
Jul 12, 2024 | 10.55 | 10.68 | 10.53 | 10.68 | 10,313 | +0.18(+1.71%) |
Jul 11, 2024 | 10.15 | 10.53 | 10.15 | 10.50 | 4,107 | +0.40(+3.96%) |
Jul 10, 2024 | 10.01 | 10.16 | 10.01 | 10.10 | 9,812 | +0.00(+0.00%) |
Jul 09, 2024 | 10.14 | 10.17 | 10.10 | 10.10 | 3,629 | +0.03(+0.30%) |
Jul 08, 2024 | 10.12 | 10.33 | 10.06 | 10.07 | 3,940 | -0.08(-0.79%) |
Jul 05, 2024 | 10.08 | 10.15 | 10.07 | 10.15 | 3,111 | +0.02(+0.20%) |
Jul 03, 2024 | 10.26 | 10.40 | 10.13 | 10.13 | 2,513 | -0.07(-0.69%) |
Jul 02, 2024 | 10.38 | 10.38 | 10.16 | 10.20 | 5,251 | -0.15(-1.45%) |
Jul 01, 2024 | 10.38 | 10.40 | 10.35 | 10.35 | 2,350 | +0.06(+0.58%) |
Jun 28, 2024 | 10.27 | 10.29 | 10.20 | 10.29 | 4,367 | +0.05(+0.49%) |
Jun 27, 2024 | 10.23 | 10.24 | 10.20 | 10.24 | 3,329 | +0.08(+0.79%) |
Jun 26, 2024 | 9.970 | 10.16 | 9.970 | 10.16 | 4,405 | +0.19(+1.91%) |
Jun 25, 2024 | 9.950 | 10.00 | 9.950 | 9.970 | 2,899 | +0.02(+0.20%) |
Jun 24, 2024 | 9.860 | 9.965 | 9.860 | 9.950 | 11,075 | -0.04(-0.40%) |
Jun 21, 2024 | 9.760 | 9.990 | 9.760 | 9.990 | 17,279 | +0.24(+2.46%) |
Jun 20, 2024 | 9.720 | 9.770 | 9.720 | 9.750 | 8,416 | +0.04(+0.41%) |
Jun 18, 2024 | 9.850 | 9.880 | 9.710 | 9.710 | 9,474 | +0.00(+0.00%) |
Jun 17, 2024 | 9.800 | 9.850 | 9.710 | 9.710 | 4,916 | -0.06(-0.61%) |
Jun 14, 2024 | 9.810 | 9.895 | 9.770 | 9.770 | 19,997 | -0.06(-0.61%) |
Jun 13, 2024 | 9.800 | 9.830 | 9.800 | 9.830 | 6,572 | -0.02(-0.20%) |
Jun 12, 2024 | 10.05 | 10.05 | 9.850 | 9.850 | 3,655 | +0.03(+0.31%) |
Jun 11, 2024 | 9.990 | 9.990 | 9.820 | 9.820 | 2,206 | -0.02(-0.20%) |
Jun 10, 2024 | 9.830 | 10.07 | 9.830 | 9.840 | 8,387 | +0.02(+0.20%) |
Jun 07, 2024 | 9.880 | 9.880 | 9.820 | 9.820 | 8,849 | -0.06(-0.61%) |
Jun 06, 2024 | 10.01 | 10.01 | 9.860 | 9.880 | 6,685 | +0.02(+0.20%) |
Jun 05, 2024 | 10.00 | 10.06 | 9.840 | 9.860 | 19,877 | -0.14(-1.40%) |
Jun 04, 2024 | 10.05 | 10.10 | 10.00 | 10.00 | 27,827 | -0.02(-0.20%) |