Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 10.75 | 11.07 | 10.72 | 10.83 | 2,265,627 | +0.19(+1.79%) |
Aug 29, 2024 | 10.60 | 10.66 | 10.48 | 10.64 | 1,472,516 | +0.09(+0.85%) |
Aug 28, 2024 | 10.68 | 10.71 | 10.43 | 10.55 | 1,448,945 | -0.21(-1.95%) |
Aug 27, 2024 | 10.73 | 10.78 | 10.60 | 10.76 | 1,062,435 | -0.01(-0.09%) |
Aug 26, 2024 | 10.75 | 10.90 | 10.70 | 10.77 | 1,753,587 | +0.10(+0.94%) |
Aug 23, 2024 | 10.61 | 10.96 | 10.52 | 10.67 | 1,761,370 | -0.17(-1.57%) |
Aug 22, 2024 | 11.06 | 11.06 | 10.81 | 10.84 | 1,905,286 | -0.24(-2.17%) |
Aug 21, 2024 | 11.23 | 11.27 | 11.05 | 11.08 | 2,057,752 | -0.03(-0.27%) |
Aug 20, 2024 | 11.22 | 11.24 | 11.10 | 11.11 | 1,577,398 | -0.19(-1.68%) |
Aug 19, 2024 | 11.17 | 11.37 | 11.16 | 11.30 | 2,221,054 | -0.05(-0.44%) |
Aug 16, 2024 | 11.36 | 11.53 | 11.30 | 11.35 | 2,394,324 | +0.00(+0.00%) |
Aug 15, 2024 | 11.13 | 11.48 | 11.10 | 11.35 | 3,096,115 | +0.44(+4.03%) |
Aug 14, 2024 | 10.84 | 11.01 | 10.80 | 10.91 | 2,725,009 | +0.16(+1.49%) |
Aug 13, 2024 | 10.81 | 10.89 | 10.57 | 10.75 | 4,495,494 | -0.38(-3.41%) |
Aug 12, 2024 | 10.99 | 11.27 | 10.99 | 11.13 | 1,973,719 | +0.21(+1.92%) |
Aug 09, 2024 | 10.95 | 10.95 | 10.80 | 10.92 | 1,562,374 | -0.04(-0.36%) |
Aug 08, 2024 | 11.00 | 11.02 | 10.76 | 10.96 | 1,707,484 | +0.01(+0.09%) |
Aug 07, 2024 | 11.25 | 11.25 | 10.89 | 10.95 | 1,550,585 | -0.15(-1.35%) |
Aug 06, 2024 | 11.00 | 11.13 | 10.85 | 11.10 | 1,484,901 | +0.14(+1.28%) |
Aug 05, 2024 | 10.73 | 11.03 | 10.52 | 10.96 | 3,348,238 | -0.29(-2.58%) |
Aug 02, 2024 | 11.22 | 11.28 | 11.10 | 11.25 | 3,501,118 | -0.29(-2.51%) |
Aug 01, 2024 | 11.72 | 11.73 | 11.46 | 11.54 | 2,923,460 | -0.21(-1.79%) |
Jul 31, 2024 | 11.76 | 11.82 | 11.60 | 11.75 | 2,060,406 | +0.08(+0.69%) |
Jul 30, 2024 | 11.61 | 11.70 | 11.53 | 11.67 | 3,026,822 | -0.03(-0.26%) |
Jul 29, 2024 | 11.69 | 11.78 | 11.50 | 11.70 | 1,785,858 | +0.16(+1.39%) |
Jul 26, 2024 | 11.40 | 11.57 | 11.25 | 11.54 | 1,545,569 | +0.21(+1.85%) |
Jul 25, 2024 | 11.64 | 11.64 | 11.32 | 11.33 | 1,935,606 | -0.27(-2.33%) |
Jul 24, 2024 | 11.96 | 11.97 | 11.59 | 11.60 | 2,334,429 | -0.45(-3.73%) |
Jul 23, 2024 | 11.88 | 12.08 | 11.77 | 12.05 | 2,198,064 | +0.03(+0.25%) |
Jul 22, 2024 | 11.31 | 12.03 | 11.29 | 12.02 | 2,945,630 | +0.78(+6.94%) |
Jul 19, 2024 | 11.20 | 11.26 | 11.09 | 11.24 | 1,378,359 | +0.07(+0.63%) |
Jul 18, 2024 | 11.16 | 11.18 | 10.99 | 11.17 | 1,937,417 | +0.03(+0.27%) |
Jul 17, 2024 | 11.08 | 11.18 | 10.95 | 11.14 | 1,947,376 | +0.05(+0.45%) |
Jul 16, 2024 | 11.05 | 11.12 | 10.98 | 11.09 | 1,049,404 | +0.08(+0.73%) |
Jul 15, 2024 | 10.98 | 11.18 | 10.96 | 11.01 | 1,247,102 | +0.10(+0.92%) |
Jul 12, 2024 | 10.87 | 11.00 | 10.85 | 10.91 | 1,993,046 | +0.07(+0.65%) |
Jul 11, 2024 | 10.84 | 10.87 | 10.72 | 10.84 | 1,971,729 | +0.00(+0.00%) |
Jul 10, 2024 | 10.81 | 10.87 | 10.76 | 10.84 | 1,807,477 | +0.07(+0.65%) |
Jul 09, 2024 | 10.80 | 10.84 | 10.74 | 10.77 | 2,417,601 | +0.00(+0.00%) |
Jul 08, 2024 | 10.86 | 10.93 | 10.67 | 10.77 | 3,527,756 | -0.18(-1.64%) |
Jul 05, 2024 | 11.33 | 11.35 | 10.85 | 10.95 | 3,466,047 | -0.45(-3.95%) |
Jul 03, 2024 | 11.42 | 11.57 | 11.37 | 11.40 | 799,260 | +0.04(+0.35%) |
Jul 02, 2024 | 11.43 | 11.46 | 11.15 | 11.36 | 2,166,904 | -0.04(-0.35%) |
Jul 01, 2024 | 11.54 | 11.54 | 11.26 | 11.40 | 1,447,405 | -0.17(-1.47%) |
Jun 28, 2024 | 11.83 | 11.90 | 11.46 | 11.57 | 3,516,097 | -0.25(-2.12%) |
Jun 27, 2024 | 11.89 | 11.90 | 11.70 | 11.82 | 1,195,820 | -0.07(-0.59%) |
Jun 26, 2024 | 11.67 | 11.93 | 11.65 | 11.89 | 3,220,736 | +0.22(+1.89%) |
Jun 25, 2024 | 11.69 | 11.78 | 11.56 | 11.67 | 1,986,302 | -0.03(-0.26%) |
Jun 24, 2024 | 11.74 | 11.80 | 11.66 | 11.70 | 1,238,499 | +0.02(+0.17%) |
Jun 21, 2024 | 11.76 | 11.86 | 11.60 | 11.68 | 1,765,151 | +0.04(+0.34%) |
Jun 20, 2024 | 11.42 | 11.93 | 11.39 | 11.64 | 2,017,603 | +0.27(+2.37%) |
Jun 18, 2024 | 11.24 | 11.41 | 11.22 | 11.37 | 1,188,961 | +0.17(+1.52%) |
Jun 17, 2024 | 11.19 | 11.30 | 11.09 | 11.20 | 1,114,011 | -0.01(-0.09%) |
Jun 14, 2024 | 11.27 | 11.36 | 11.14 | 11.21 | 1,312,054 | -0.15(-1.32%) |
Jun 13, 2024 | 11.70 | 11.72 | 11.27 | 11.36 | 2,013,316 | -0.40(-3.40%) |
Jun 12, 2024 | 11.61 | 11.87 | 11.58 | 11.76 | 1,232,846 | +0.19(+1.64%) |
Jun 11, 2024 | 11.49 | 11.67 | 11.46 | 11.57 | 1,578,794 | -0.16(-1.36%) |
Jun 10, 2024 | 11.60 | 11.78 | 11.58 | 11.73 | 879,993 | +0.15(+1.30%) |
Jun 07, 2024 | 11.71 | 11.72 | 11.53 | 11.58 | 1,047,988 | -0.18(-1.53%) |
Jun 06, 2024 | 11.81 | 11.87 | 11.65 | 11.76 | 1,209,438 | -0.09(-0.76%) |
Jun 05, 2024 | 11.70 | 11.89 | 11.70 | 11.85 | 1,278,582 | +0.17(+1.46%) |
Jun 04, 2024 | 11.86 | 11.99 | 11.64 | 11.68 | 2,178,216 | -0.32(-2.67%) |