Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 10.76 | 10.76 | 10.55 | 10.55 | 1,175 | +0.10(+0.91%) |
Aug 29, 2024 | 10.31 | 10.55 | 10.26 | 10.46 | 3,680 | +0.11(+1.01%) |
Aug 28, 2024 | 10.40 | 10.52 | 10.35 | 10.35 | 3,058 | -0.17(-1.62%) |
Aug 27, 2024 | 10.66 | 10.71 | 10.52 | 10.52 | 4,726 | -0.08(-0.75%) |
Aug 26, 2024 | 10.63 | 10.63 | 10.51 | 10.60 | 2,665 | +0.05(+0.47%) |
Aug 23, 2024 | 10.46 | 10.84 | 10.35 | 10.55 | 14,355 | -0.11(-1.03%) |
Aug 22, 2024 | 10.89 | 10.89 | 10.57 | 10.66 | 7,155 | -0.23(-2.11%) |
Aug 21, 2024 | 10.59 | 10.89 | 10.55 | 10.89 | 5,877 | +0.24(+2.26%) |
Aug 20, 2024 | 10.78 | 10.84 | 10.53 | 10.65 | 12,236 | -0.13(-1.21%) |
Aug 19, 2024 | 10.41 | 10.81 | 10.36 | 10.78 | 59,129 | +0.39(+3.75%) |
Aug 16, 2024 | 10.27 | 10.41 | 10.16 | 10.39 | 50,010 | +0.08(+0.77%) |
Aug 15, 2024 | 10.34 | 10.34 | 10.22 | 10.31 | 7,776 | +0.02(+0.20%) |
Aug 14, 2024 | 10.21 | 10.37 | 10.21 | 10.29 | 9,164 | +0.01(+0.10%) |
Aug 13, 2024 | 10.29 | 10.43 | 10.20 | 10.28 | 5,479 | +0.03(+0.29%) |
Aug 12, 2024 | 9.950 | 10.25 | 9.950 | 10.25 | 11,516 | +0.15(+1.49%) |
Aug 09, 2024 | 10.14 | 10.20 | 9.990 | 10.10 | 4,129 | -0.05(-0.49%) |
Aug 08, 2024 | 10.15 | 10.30 | 10.03 | 10.15 | 26,044 | -0.05(-0.49%) |
Aug 07, 2024 | 10.25 | 10.30 | 10.11 | 10.20 | 5,291 | +0.10(+0.99%) |
Aug 06, 2024 | 10.12 | 10.27 | 9.960 | 10.10 | 25,734 | -0.02(-0.20%) |
Aug 05, 2024 | 9.990 | 10.12 | 9.820 | 10.12 | 13,847 | -0.17(-1.65%) |
Aug 02, 2024 | 10.46 | 10.68 | 10.15 | 10.29 | 13,312 | -0.17(-1.63%) |
Aug 01, 2024 | 10.68 | 10.70 | 10.34 | 10.46 | 11,056 | -0.20(-1.88%) |
Jul 31, 2024 | 10.58 | 10.75 | 10.33 | 10.66 | 40,260 | +0.02(+0.14%) |
Jul 30, 2024 | 10.72 | 10.73 | 10.28 | 10.64 | 34,545 | -0.05(-0.51%) |
Jul 29, 2024 | 11.02 | 11.12 | 10.60 | 10.70 | 13,273 | -0.15(-1.38%) |
Jul 26, 2024 | 10.95 | 11.15 | 10.57 | 10.85 | 20,017 | +0.02(+0.18%) |
Jul 25, 2024 | 10.63 | 11.01 | 10.56 | 10.83 | 15,777 | +0.08(+0.74%) |
Jul 24, 2024 | 10.72 | 10.96 | 10.66 | 10.75 | 13,330 | -0.03(-0.29%) |
Jul 23, 2024 | 10.71 | 11.11 | 10.64 | 10.78 | 48,305 | -0.02(-0.18%) |
Jul 22, 2024 | 10.69 | 10.91 | 10.69 | 10.80 | 5,654 | +0.02(+0.19%) |
Jul 19, 2024 | 10.70 | 11.01 | 10.69 | 10.78 | 31,115 | +0.02(+0.19%) |
Jul 18, 2024 | 10.82 | 10.96 | 10.61 | 10.76 | 12,238 | +0.01(+0.09%) |
Jul 17, 2024 | 10.78 | 11.05 | 10.75 | 10.75 | 29,660 | -0.29(-2.63%) |
Jul 16, 2024 | 10.97 | 11.13 | 10.89 | 11.04 | 20,241 | +0.04(+0.36%) |
Jul 15, 2024 | 11.15 | 11.15 | 10.88 | 11.00 | 10,125 | -0.07(-0.63%) |
Jul 12, 2024 | 11.18 | 11.18 | 11.00 | 11.07 | 7,699 | +0.01(+0.09%) |
Jul 11, 2024 | 10.89 | 11.15 | 10.70 | 11.06 | 9,655 | +0.09(+0.84%) |
Jul 10, 2024 | 10.80 | 11.00 | 10.71 | 10.97 | 14,926 | +0.12(+1.09%) |
Jul 09, 2024 | 10.85 | 10.90 | 10.74 | 10.85 | 4,225 | -0.04(-0.37%) |
Jul 08, 2024 | 10.95 | 10.99 | 10.82 | 10.89 | 4,162 | -0.01(-0.10%) |
Jul 05, 2024 | 10.87 | 11.00 | 10.74 | 10.90 | 12,347 | +0.02(+0.19%) |
Jul 03, 2024 | 10.75 | 10.94 | 10.71 | 10.88 | 6,047 | +0.13(+1.21%) |
Jul 02, 2024 | 10.72 | 10.79 | 10.64 | 10.75 | 7,266 | +0.05(+0.47%) |
Jul 01, 2024 | 10.78 | 10.78 | 10.68 | 10.70 | 2,110 | +0.04(+0.38%) |
Jun 28, 2024 | 10.63 | 10.66 | 10.50 | 10.66 | 12,553 | +0.06(+0.57%) |
Jun 27, 2024 | 10.55 | 10.64 | 10.50 | 10.60 | 5,449 | +0.10(+0.95%) |
Jun 26, 2024 | 10.45 | 10.50 | 10.45 | 10.50 | 2,799 | +0.00(+0.00%) |
Jun 25, 2024 | 10.54 | 10.54 | 10.42 | 10.50 | 5,047 | +0.10(+0.96%) |
Jun 24, 2024 | 10.26 | 10.48 | 10.26 | 10.40 | 12,512 | +0.17(+1.66%) |
Jun 21, 2024 | 10.32 | 10.40 | 10.15 | 10.23 | 16,433 | -0.08(-0.81%) |
Jun 20, 2024 | 10.23 | 10.32 | 10.07 | 10.31 | 9,048 | +0.17(+1.71%) |
Jun 18, 2024 | 10.15 | 10.28 | 10.12 | 10.14 | 12,204 | +0.00(+0.00%) |
Jun 17, 2024 | 10.11 | 10.14 | 9.970 | 10.14 | 7,419 | -0.15(-1.51%) |
Jun 14, 2024 | 10.14 | 10.31 | 10.14 | 10.29 | 4,498 | +0.06(+0.64%) |
Jun 13, 2024 | 10.31 | 10.35 | 10.18 | 10.23 | 8,190 | -0.08(-0.79%) |
Jun 12, 2024 | 10.38 | 10.38 | 10.15 | 10.31 | 51,997 | -0.07(-0.66%) |
Jun 11, 2024 | 10.50 | 10.53 | 10.31 | 10.38 | 4,884 | -0.23(-2.17%) |
Jun 10, 2024 | 10.60 | 10.76 | 10.50 | 10.61 | 6,018 | +0.04(+0.38%) |
Jun 07, 2024 | 10.71 | 10.88 | 10.57 | 10.57 | 6,881 | -0.16(-1.47%) |
Jun 06, 2024 | 10.73 | 10.77 | 10.61 | 10.73 | 10,941 | -0.04(-0.39%) |
Jun 05, 2024 | 10.43 | 10.77 | 10.29 | 10.77 | 13,686 | +0.41(+3.96%) |
Jun 04, 2024 | 10.58 | 10.70 | 10.26 | 10.36 | 22,358 | -0.32(-3.00%) |