Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 10.73 | 10.81 | 10.70 | 10.74 | 149,658 | +0.04(+0.37%) |
Aug 26, 2024 | 10.77 | 10.90 | 10.69 | 10.70 | 293,265 | -0.01(-0.09%) |
Aug 23, 2024 | 10.58 | 10.83 | 10.58 | 10.71 | 255,787 | +0.12(+1.13%) |
Aug 22, 2024 | 10.62 | 10.72 | 10.56 | 10.59 | 166,349 | -0.01(-0.09%) |
Aug 21, 2024 | 10.61 | 10.65 | 10.53 | 10.60 | 200,909 | +0.03(+0.28%) |
Aug 20, 2024 | 10.75 | 10.75 | 10.56 | 10.57 | 148,260 | -0.16(-1.49%) |
Aug 19, 2024 | 10.66 | 10.74 | 10.64 | 10.73 | 306,314 | +0.17(+1.61%) |
Aug 16, 2024 | 10.60 | 10.71 | 10.56 | 10.56 | 322,746 | -0.02(-0.19%) |
Aug 15, 2024 | 10.15 | 10.58 | 10.15 | 10.58 | 458,032 | +0.48(+4.75%) |
Aug 14, 2024 | 10.25 | 10.28 | 10.04 | 10.10 | 456,525 | -0.18(-1.75%) |
Aug 13, 2024 | 10.15 | 10.28 | 10.00 | 10.28 | 412,039 | +0.12(+1.18%) |
Aug 12, 2024 | 9.950 | 10.19 | 9.870 | 10.16 | 653,810 | -0.33(-3.15%) |
Aug 09, 2024 | 11.54 | 11.54 | 10.48 | 10.49 | 1,013,542 | -0.75(-6.67%) |
Aug 08, 2024 | 11.33 | 11.36 | 11.13 | 11.24 | 312,248 | +0.02(+0.18%) |
Aug 07, 2024 | 11.39 | 11.41 | 11.19 | 11.22 | 182,993 | -0.05(-0.44%) |
Aug 06, 2024 | 11.31 | 11.34 | 11.17 | 11.27 | 232,338 | +0.15(+1.35%) |
Aug 05, 2024 | 11.11 | 11.21 | 10.77 | 11.12 | 479,982 | -0.39(-3.39%) |
Aug 02, 2024 | 11.74 | 11.75 | 11.50 | 11.51 | 265,555 | -0.29(-2.46%) |
Aug 01, 2024 | 11.85 | 11.92 | 11.74 | 11.80 | 261,627 | -0.04(-0.34%) |
Jul 31, 2024 | 11.87 | 11.97 | 11.80 | 11.84 | 167,823 | +0.03(+0.25%) |
Jul 30, 2024 | 11.81 | 11.85 | 11.70 | 11.81 | 199,097 | -0.03(-0.25%) |
Jul 29, 2024 | 12.01 | 12.09 | 11.81 | 11.84 | 174,825 | -0.17(-1.42%) |
Jul 26, 2024 | 11.97 | 12.01 | 11.90 | 12.01 | 119,493 | +0.08(+0.67%) |
Jul 25, 2024 | 11.97 | 12.05 | 11.92 | 11.93 | 186,693 | +0.07(+0.59%) |
Jul 24, 2024 | 11.97 | 12.02 | 11.85 | 11.86 | 141,919 | -0.16(-1.33%) |
Jul 23, 2024 | 11.97 | 12.04 | 11.93 | 12.02 | 177,243 | +0.05(+0.42%) |
Jul 22, 2024 | 11.81 | 11.99 | 11.80 | 11.97 | 246,701 | +0.18(+1.53%) |
Jul 19, 2024 | 11.80 | 11.82 | 11.76 | 11.79 | 153,819 | -0.01(-0.08%) |
Jul 18, 2024 | 11.89 | 11.99 | 11.77 | 11.80 | 215,147 | -0.06(-0.51%) |
Jul 17, 2024 | 11.85 | 11.91 | 11.79 | 11.86 | 323,958 | +0.01(+0.08%) |
Jul 16, 2024 | 11.93 | 11.95 | 11.85 | 11.85 | 155,194 | -0.04(-0.34%) |
Jul 15, 2024 | 11.82 | 11.92 | 11.79 | 11.89 | 206,746 | +0.12(+1.02%) |
Jul 12, 2024 | 11.80 | 11.87 | 11.77 | 11.77 | 233,049 | +0.02(+0.17%) |
Jul 11, 2024 | 11.70 | 11.76 | 11.60 | 11.75 | 248,373 | +0.15(+1.29%) |
Jul 10, 2024 | 11.56 | 11.61 | 11.54 | 11.60 | 207,651 | +0.06(+0.52%) |
Jul 09, 2024 | 11.69 | 11.71 | 11.48 | 11.54 | 250,478 | -0.18(-1.54%) |
Jul 08, 2024 | 11.69 | 11.74 | 11.69 | 11.72 | 184,191 | +0.01(+0.09%) |
Jul 05, 2024 | 11.78 | 11.78 | 11.67 | 11.71 | 249,434 | +0.01(+0.09%) |
Jul 03, 2024 | 11.70 | 11.79 | 11.66 | 11.70 | 153,870 | +0.00(+0.00%) |
Jul 02, 2024 | 11.75 | 11.75 | 11.66 | 11.70 | 183,548 | -0.02(-0.17%) |
Jul 01, 2024 | 11.83 | 11.84 | 11.65 | 11.72 | 236,010 | -0.04(-0.34%) |
Jun 28, 2024 | 11.83 | 11.83 | 11.71 | 11.76 | 283,635 | -0.02(-0.17%) |
Jun 27, 2024 | 11.85 | 11.85 | 11.71 | 11.78 | 338,048 | -0.03(-0.25%) |
Jun 26, 2024 | 11.92 | 11.92 | 11.73 | 11.81 | 749,891 | +0.23(+1.99%) |
Jun 25, 2024 | 11.62 | 11.68 | 11.58 | 11.58 | 255,924 | -0.07(-0.60%) |
Jun 24, 2024 | 11.60 | 11.76 | 11.60 | 11.65 | 225,786 | +0.00(+0.00%) |
Jun 21, 2024 | 11.73 | 11.73 | 11.58 | 11.65 | 532,575 | -0.07(-0.60%) |
Jun 20, 2024 | 11.73 | 11.84 | 11.69 | 11.72 | 149,546 | +0.01(+0.09%) |
Jun 18, 2024 | 11.77 | 11.81 | 11.64 | 11.71 | 253,529 | -0.03(-0.26%) |
Jun 17, 2024 | 11.70 | 11.92 | 11.62 | 11.74 | 172,768 | +0.07(+0.60%) |
Jun 14, 2024 | 11.74 | 11.75 | 11.60 | 11.67 | 223,946 | -0.06(-0.51%) |
Jun 13, 2024 | 11.85 | 11.86 | 11.70 | 11.73 | 302,987 | -0.12(-1.01%) |
Jun 12, 2024 | 11.90 | 11.96 | 11.83 | 11.85 | 189,990 | -0.02(-0.17%) |
Jun 11, 2024 | 12.06 | 12.06 | 11.85 | 11.87 | 266,970 | -0.20(-1.66%) |
Jun 10, 2024 | 12.10 | 12.15 | 12.01 | 12.07 | 266,974 | -0.07(-0.58%) |
Jun 07, 2024 | 12.15 | 12.17 | 12.05 | 12.14 | 293,081 | +0.02(+0.17%) |
Jun 06, 2024 | 12.00 | 12.14 | 11.97 | 12.12 | 493,257 | +0.13(+1.08%) |
Jun 05, 2024 | 11.95 | 12.00 | 11.83 | 11.99 | 304,406 | +0.05(+0.42%) |
Jun 04, 2024 | 12.00 | 12.02 | 11.94 | 11.94 | 303,710 | -0.07(-0.58%) |