Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 11.11 | 11.19 | 11.11 | 11.15 | 1,533,405 | +0.03(+0.27%) |
Aug 22, 2024 | 11.15 | 11.16 | 11.11 | 11.12 | 1,209,335 | -0.02(-0.18%) |
Aug 21, 2024 | 11.16 | 11.16 | 11.11 | 11.14 | 1,716,434 | +0.01(+0.09%) |
Aug 20, 2024 | 11.15 | 11.17 | 11.12 | 11.13 | 754,964 | -0.02(-0.18%) |
Aug 19, 2024 | 11.12 | 11.23 | 11.11 | 11.15 | 1,958,286 | +0.04(+0.36%) |
Aug 16, 2024 | 11.07 | 11.16 | 11.07 | 11.11 | 1,656,693 | +0.04(+0.36%) |
Aug 15, 2024 | 11.10 | 11.12 | 11.03 | 11.07 | 1,758,095 | +0.02(+0.18%) |
Aug 14, 2024 | 11.12 | 11.14 | 11.02 | 11.05 | 2,678,722 | -0.10(-0.90%) |
Aug 13, 2024 | 11.16 | 11.17 | 11.12 | 11.15 | 1,520,649 | -0.01(-0.09%) |
Aug 12, 2024 | 11.11 | 11.18 | 11.08 | 11.16 | 2,136,798 | +0.05(+0.45%) |
Aug 09, 2024 | 11.05 | 11.14 | 11.02 | 11.11 | 1,674,981 | +0.09(+0.82%) |
Aug 08, 2024 | 10.99 | 11.08 | 10.97 | 11.02 | 2,256,620 | +0.05(+0.46%) |
Aug 07, 2024 | 11.00 | 11.01 | 10.92 | 10.97 | 2,921,837 | -0.03(-0.27%) |
Aug 06, 2024 | 10.95 | 11.05 | 10.94 | 11.00 | 2,631,494 | +0.03(+0.27%) |
Aug 05, 2024 | 10.85 | 10.99 | 10.61 | 10.97 | 3,279,470 | -0.02(-0.18%) |
Aug 02, 2024 | 10.96 | 11.01 | 10.95 | 10.99 | 1,017,282 | -0.01(-0.09%) |
Aug 01, 2024 | 10.98 | 11.02 | 10.96 | 11.00 | 1,296,201 | +0.02(+0.18%) |
Jul 31, 2024 | 10.98 | 11.01 | 10.96 | 10.98 | 1,522,737 | +0.00(+0.00%) |
Jul 30, 2024 | 11.03 | 11.06 | 10.97 | 10.98 | 1,426,798 | -0.02(-0.18%) |
Jul 29, 2024 | 10.99 | 11.02 | 10.95 | 11.00 | 716,649 | -0.02(-0.18%) |
Jul 26, 2024 | 11.04 | 11.07 | 10.96 | 11.02 | 2,062,748 | +0.02(+0.18%) |
Jul 25, 2024 | 11.01 | 11.03 | 10.96 | 11.00 | 1,272,500 | +0.02(+0.18%) |
Jul 24, 2024 | 11.01 | 11.03 | 10.95 | 10.98 | 1,830,230 | -0.06(-0.54%) |
Jul 23, 2024 | 11.00 | 11.06 | 10.98 | 11.04 | 1,688,642 | +0.00(+0.00%) |
Jul 22, 2024 | 10.99 | 11.06 | 10.97 | 11.04 | 1,267,502 | +0.05(+0.45%) |
Jul 19, 2024 | 10.96 | 11.01 | 10.95 | 10.99 | 1,232,731 | +0.01(+0.09%) |
Jul 18, 2024 | 10.96 | 11.00 | 10.95 | 10.98 | 1,206,032 | +0.02(+0.18%) |
Jul 17, 2024 | 10.95 | 11.03 | 10.95 | 10.96 | 1,733,114 | -0.05(-0.45%) |
Jul 16, 2024 | 10.95 | 11.04 | 10.90 | 11.01 | 4,578,252 | +0.09(+0.82%) |
Jul 15, 2024 | 10.94 | 10.95 | 10.87 | 10.92 | 2,483,201 | +0.02(+0.18%) |
Jul 12, 2024 | 10.96 | 10.96 | 10.88 | 10.90 | 1,111,043 | -0.05(-0.46%) |
Jul 11, 2024 | 10.90 | 10.97 | 10.85 | 10.95 | 1,722,705 | +0.06(+0.55%) |
Jul 10, 2024 | 10.80 | 10.92 | 10.79 | 10.89 | 3,293,719 | +0.07(+0.65%) |
Jul 09, 2024 | 10.77 | 10.84 | 10.75 | 10.82 | 1,197,712 | +0.03(+0.28%) |
Jul 08, 2024 | 10.69 | 10.80 | 10.68 | 10.79 | 1,367,557 | +0.06(+0.56%) |
Jul 05, 2024 | 10.68 | 10.74 | 10.61 | 10.73 | 1,819,485 | +0.05(+0.47%) |
Jul 03, 2024 | 10.72 | 10.73 | 10.68 | 10.68 | 1,223,912 | -0.02(-0.19%) |
Jul 02, 2024 | 10.80 | 10.81 | 10.66 | 10.70 | 3,381,924 | -0.12(-1.11%) |
Jul 01, 2024 | 10.76 | 10.83 | 10.76 | 10.82 | 1,234,448 | +0.02(+0.19%) |
Jun 28, 2024 | 10.73 | 10.87 | 10.71 | 10.80 | 5,330,337 | +0.10(+0.93%) |
Jun 27, 2024 | 10.72 | 10.73 | 10.68 | 10.70 | 1,788,907 | -0.02(-0.19%) |
Jun 26, 2024 | 10.66 | 10.73 | 10.62 | 10.72 | 5,410,853 | +0.06(+0.56%) |
Jun 25, 2024 | 10.70 | 10.72 | 10.60 | 10.66 | 2,302,605 | -0.04(-0.37%) |
Jun 24, 2024 | 10.66 | 10.72 | 10.63 | 10.70 | 1,409,533 | +0.08(+0.75%) |
Jun 21, 2024 | 10.67 | 10.70 | 10.58 | 10.62 | 4,709,052 | -0.08(-0.75%) |
Jun 20, 2024 | 10.82 | 10.84 | 10.70 | 10.70 | 1,344,510 | -0.11(-1.02%) |
Jun 18, 2024 | 10.75 | 10.85 | 10.72 | 10.81 | 1,881,102 | +0.08(+0.75%) |
Jun 17, 2024 | 10.70 | 10.77 | 10.70 | 10.73 | 1,559,105 | +0.03(+0.28%) |
Jun 14, 2024 | 10.65 | 10.74 | 10.62 | 10.70 | 1,654,454 | +0.04(+0.38%) |
Jun 13, 2024 | 10.70 | 10.70 | 10.62 | 10.66 | 3,061,656 | +0.00(+0.00%) |
Jun 12, 2024 | 10.81 | 10.82 | 10.63 | 10.66 | 3,306,190 | -0.09(-0.84%) |
Jun 11, 2024 | 10.74 | 10.76 | 10.69 | 10.75 | 4,249,673 | +0.00(+0.00%) |
Jun 10, 2024 | 10.76 | 10.81 | 10.74 | 10.75 | 2,649,900 | -0.05(-0.46%) |
Jun 07, 2024 | 10.86 | 10.90 | 10.79 | 10.80 | 1,384,287 | -0.12(-1.10%) |
Jun 06, 2024 | 10.93 | 10.95 | 10.89 | 10.92 | 1,507,819 | -0.02(-0.18%) |
Jun 05, 2024 | 10.85 | 10.94 | 10.83 | 10.94 | 2,322,779 | +0.07(+0.64%) |
Jun 04, 2024 | 10.74 | 10.88 | 10.71 | 10.87 | 3,002,107 | +0.13(+1.21%) |