Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 10.76 | 11.18 | 10.74 | 11.08 | 1,356,644 | +0.39(+3.65%) |
Aug 23, 2024 | 10.83 | 10.90 | 10.64 | 10.69 | 895,944 | -0.04(-0.37%) |
Aug 22, 2024 | 10.88 | 10.88 | 10.68 | 10.73 | 799,274 | -0.16(-1.47%) |
Aug 21, 2024 | 10.79 | 11.04 | 10.75 | 10.89 | 1,022,247 | +0.13(+1.21%) |
Aug 20, 2024 | 11.06 | 11.06 | 10.76 | 10.76 | 1,136,405 | -0.30(-2.71%) |
Aug 19, 2024 | 11.10 | 11.24 | 10.99 | 11.06 | 1,770,946 | -0.03(-0.27%) |
Aug 16, 2024 | 10.87 | 11.12 | 10.82 | 11.09 | 1,355,518 | +0.16(+1.46%) |
Aug 15, 2024 | 10.45 | 11.10 | 10.45 | 10.93 | 1,786,953 | +0.61(+5.91%) |
Aug 14, 2024 | 10.30 | 10.42 | 10.05 | 10.32 | 1,561,508 | +0.09(+0.88%) |
Aug 13, 2024 | 10.33 | 10.62 | 10.12 | 10.23 | 1,989,166 | -0.02(-0.20%) |
Aug 12, 2024 | 10.55 | 10.65 | 10.21 | 10.25 | 1,721,411 | -0.33(-3.12%) |
Aug 09, 2024 | 10.22 | 10.59 | 10.09 | 10.58 | 1,988,288 | +0.14(+1.34%) |
Aug 08, 2024 | 9.570 | 10.77 | 9.460 | 10.44 | 3,806,975 | +1.24(+13.48%) |
Aug 07, 2024 | 9.640 | 9.770 | 9.180 | 9.200 | 3,005,372 | -0.42(-4.37%) |
Aug 06, 2024 | 9.740 | 9.900 | 9.580 | 9.620 | 1,515,997 | -0.08(-0.82%) |
Aug 05, 2024 | 9.510 | 9.925 | 9.510 | 9.700 | 2,047,618 | -0.40(-3.96%) |
Aug 02, 2024 | 10.19 | 10.24 | 9.900 | 10.10 | 2,234,805 | -0.33(-3.16%) |
Aug 01, 2024 | 10.75 | 10.80 | 10.33 | 10.43 | 1,517,419 | -0.20(-1.88%) |
Jul 31, 2024 | 10.79 | 10.89 | 10.58 | 10.63 | 1,328,143 | -0.13(-1.21%) |
Jul 30, 2024 | 10.54 | 10.79 | 10.32 | 10.76 | 1,880,568 | +0.18(+1.70%) |
Jul 29, 2024 | 10.75 | 10.78 | 10.38 | 10.58 | 1,928,643 | -0.29(-2.67%) |
Jul 26, 2024 | 10.98 | 11.05 | 10.76 | 10.87 | 1,420,393 | +0.03(+0.28%) |
Jul 25, 2024 | 10.55 | 10.92 | 10.51 | 10.84 | 1,729,474 | +0.28(+2.65%) |
Jul 24, 2024 | 10.82 | 10.82 | 10.51 | 10.56 | 1,758,821 | -0.38(-3.43%) |
Jul 23, 2024 | 11.21 | 11.26 | 10.72 | 10.94 | 2,136,726 | +0.26(+2.43%) |
Jul 22, 2024 | 11.15 | 11.22 | 10.61 | 10.68 | 2,107,193 | -0.48(-4.29%) |
Jul 19, 2024 | 11.22 | 11.33 | 11.07 | 11.15 | 1,137,161 | -0.07(-0.62%) |
Jul 18, 2024 | 11.31 | 11.44 | 11.18 | 11.22 | 1,269,636 | -0.21(-1.83%) |
Jul 17, 2024 | 10.93 | 11.53 | 10.90 | 11.43 | 2,376,426 | +0.43(+3.89%) |
Jul 16, 2024 | 10.72 | 11.04 | 10.68 | 11.00 | 1,514,226 | +0.38(+3.56%) |
Jul 15, 2024 | 10.95 | 11.13 | 10.61 | 10.63 | 2,537,667 | -0.27(-2.47%) |
Jul 12, 2024 | 10.28 | 10.93 | 10.28 | 10.90 | 4,544,866 | +0.67(+6.53%) |
Jul 11, 2024 | 9.819 | 10.25 | 9.819 | 10.23 | 2,229,233 | +0.49(+5.02%) |
Jul 10, 2024 | 9.769 | 9.839 | 9.670 | 9.739 | 1,713,368 | +0.03(+0.31%) |
Jul 09, 2024 | 10.02 | 10.07 | 9.699 | 9.709 | 1,921,439 | -0.30(-2.99%) |
Jul 08, 2024 | 10.20 | 10.27 | 9.973 | 10.01 | 1,453,690 | -0.18(-1.76%) |
Jul 05, 2024 | 10.02 | 10.21 | 9.953 | 10.19 | 1,733,807 | +0.12(+1.19%) |
Jul 03, 2024 | 9.908 | 10.14 | 9.819 | 10.07 | 1,084,533 | +0.30(+3.06%) |
Jul 02, 2024 | 10.17 | 10.17 | 9.729 | 9.769 | 3,630,962 | -0.41(-4.02%) |
Jul 01, 2024 | 10.71 | 10.72 | 10.02 | 10.18 | 3,104,589 | -0.55(-5.11%) |
Jun 28, 2024 | 10.59 | 10.78 | 10.44 | 10.73 | 4,311,802 | +0.14(+1.32%) |
Jun 27, 2024 | 10.88 | 10.88 | 10.58 | 10.59 | 1,881,632 | -0.27(-2.48%) |
Jun 26, 2024 | 10.96 | 11.11 | 10.83 | 10.86 | 1,964,243 | -0.22(-1.98%) |
Jun 25, 2024 | 11.11 | 11.11 | 10.86 | 11.07 | 1,631,421 | -0.02(-0.18%) |
Jun 24, 2024 | 11.18 | 11.22 | 10.98 | 11.09 | 1,733,415 | -0.14(-1.24%) |
Jun 21, 2024 | 11.28 | 11.33 | 11.03 | 11.23 | 1,772,517 | -0.07(-0.62%) |
Jun 20, 2024 | 11.48 | 11.52 | 11.17 | 11.30 | 1,836,993 | -0.23(-1.99%) |
Jun 18, 2024 | 11.75 | 11.80 | 11.37 | 11.53 | 1,637,144 | -0.27(-2.28%) |
Jun 17, 2024 | 11.51 | 11.97 | 11.49 | 11.80 | 1,487,849 | +0.21(+1.81%) |
Jun 14, 2024 | 11.94 | 11.98 | 11.58 | 11.59 | 1,844,420 | -0.43(-3.57%) |
Jun 13, 2024 | 11.97 | 12.10 | 11.83 | 12.02 | 2,201,241 | -0.01(-0.08%) |
Jun 12, 2024 | 11.57 | 12.10 | 11.48 | 12.03 | 3,841,776 | +0.57(+4.96%) |
Jun 11, 2024 | 11.33 | 11.71 | 11.10 | 11.46 | 3,864,061 | +0.18(+1.59%) |
Jun 10, 2024 | 11.20 | 11.33 | 10.88 | 11.28 | 4,147,296 | +0.69(+6.49%) |
Jun 07, 2024 | 10.62 | 11.02 | 10.57 | 10.60 | 2,133,337 | -0.09(-0.84%) |
Jun 06, 2024 | 10.29 | 10.78 | 10.26 | 10.69 | 2,280,768 | +0.41(+3.98%) |
Jun 05, 2024 | 10.22 | 10.34 | 10.04 | 10.28 | 2,278,154 | +0.06(+0.59%) |
Jun 04, 2024 | 10.60 | 10.64 | 10.21 | 10.22 | 2,506,018 | -0.38(-3.57%) |