Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 11.05 | 11.09 | 10.99 | 11.09 | 143,692 | +0.11(+1.00%) |
Aug 23, 2024 | 10.89 | 11.01 | 10.84 | 10.98 | 104,762 | +0.15(+1.39%) |
Aug 22, 2024 | 10.92 | 10.92 | 10.80 | 10.83 | 116,878 | -0.06(-0.55%) |
Aug 21, 2024 | 10.83 | 10.89 | 10.81 | 10.89 | 103,146 | +0.06(+0.55%) |
Aug 20, 2024 | 10.90 | 10.91 | 10.79 | 10.83 | 197,798 | -0.05(-0.46%) |
Aug 19, 2024 | 10.80 | 10.89 | 10.80 | 10.88 | 188,535 | +0.09(+0.83%) |
Aug 16, 2024 | 10.75 | 10.84 | 10.74 | 10.79 | 134,610 | -0.03(-0.28%) |
Aug 15, 2024 | 10.80 | 10.86 | 10.74 | 10.82 | 120,624 | +0.02(+0.19%) |
Aug 14, 2024 | 10.83 | 10.83 | 10.74 | 10.80 | 139,181 | -0.01(-0.09%) |
Aug 13, 2024 | 10.80 | 10.85 | 10.77 | 10.81 | 92,211 | +0.04(+0.37%) |
Aug 12, 2024 | 10.80 | 10.82 | 10.75 | 10.77 | 152,430 | -0.04(-0.37%) |
Aug 09, 2024 | 10.74 | 10.81 | 10.64 | 10.81 | 98,576 | +0.08(+0.75%) |
Aug 08, 2024 | 10.58 | 10.75 | 10.56 | 10.73 | 122,822 | +0.24(+2.29%) |
Aug 07, 2024 | 10.61 | 10.68 | 10.49 | 10.49 | 160,582 | -0.02(-0.19%) |
Aug 06, 2024 | 10.31 | 10.59 | 10.31 | 10.51 | 121,114 | +0.19(+1.84%) |
Aug 05, 2024 | 10.16 | 10.46 | 10.16 | 10.32 | 200,744 | -0.33(-3.10%) |
Aug 02, 2024 | 10.64 | 10.69 | 10.54 | 10.65 | 271,466 | -0.10(-0.93%) |
Aug 01, 2024 | 10.82 | 10.85 | 10.75 | 10.75 | 186,637 | -0.06(-0.56%) |
Jul 31, 2024 | 10.79 | 10.87 | 10.79 | 10.81 | 150,024 | +0.09(+0.84%) |
Jul 30, 2024 | 10.74 | 10.78 | 10.68 | 10.72 | 183,838 | +0.03(+0.28%) |
Jul 29, 2024 | 10.70 | 10.71 | 10.68 | 10.69 | 144,362 | +0.02(+0.19%) |
Jul 26, 2024 | 10.68 | 10.76 | 10.65 | 10.67 | 135,171 | +0.01(+0.09%) |
Jul 25, 2024 | 10.63 | 10.69 | 10.61 | 10.66 | 113,051 | +0.03(+0.28%) |
Jul 24, 2024 | 10.71 | 10.76 | 10.59 | 10.63 | 187,569 | -0.18(-1.67%) |
Jul 23, 2024 | 10.82 | 10.85 | 10.80 | 10.81 | 115,082 | +0.00(+0.00%) |
Jul 22, 2024 | 10.71 | 10.82 | 10.71 | 10.81 | 83,191 | +0.13(+1.22%) |
Jul 19, 2024 | 10.72 | 10.72 | 10.64 | 10.68 | 173,830 | +0.00(+0.00%) |
Jul 18, 2024 | 10.70 | 10.75 | 10.67 | 10.68 | 405,527 | -0.04(-0.37%) |
Jul 17, 2024 | 10.74 | 10.79 | 10.70 | 10.72 | 203,929 | -0.12(-1.11%) |
Jul 16, 2024 | 10.86 | 10.87 | 10.84 | 10.84 | 166,771 | -0.03(-0.28%) |
Jul 15, 2024 | 10.85 | 10.91 | 10.85 | 10.87 | 194,234 | +0.05(+0.49%) |
Jul 12, 2024 | 10.79 | 10.89 | 10.79 | 10.82 | 159,424 | +0.01(+0.09%) |
Jul 11, 2024 | 10.84 | 10.84 | 10.77 | 10.81 | 166,879 | +0.02(+0.18%) |
Jul 10, 2024 | 10.72 | 10.79 | 10.68 | 10.79 | 121,028 | +0.12(+1.12%) |
Jul 09, 2024 | 10.69 | 10.70 | 10.65 | 10.67 | 245,485 | +0.00(+0.00%) |
Jul 08, 2024 | 10.71 | 10.75 | 10.64 | 10.67 | 149,600 | -0.07(-0.65%) |
Jul 05, 2024 | 10.79 | 10.80 | 10.73 | 10.74 | 114,572 | -0.04(-0.37%) |
Jul 03, 2024 | 10.64 | 10.78 | 10.62 | 10.78 | 151,511 | +0.16(+1.50%) |
Jul 02, 2024 | 10.63 | 10.63 | 10.55 | 10.62 | 200,915 | +0.02(+0.19%) |
Jul 01, 2024 | 10.61 | 10.61 | 10.55 | 10.60 | 160,052 | +0.05(+0.47%) |
Jun 28, 2024 | 10.59 | 10.61 | 10.55 | 10.55 | 202,311 | +0.03(+0.28%) |
Jun 27, 2024 | 10.54 | 10.57 | 10.52 | 10.52 | 211,581 | -0.03(-0.28%) |
Jun 26, 2024 | 10.57 | 10.59 | 10.52 | 10.55 | 109,224 | -0.02(-0.19%) |
Jun 25, 2024 | 10.51 | 10.58 | 10.46 | 10.57 | 158,694 | +0.12(+1.14%) |
Jun 24, 2024 | 10.47 | 10.51 | 10.45 | 10.45 | 159,612 | -0.01(-0.10%) |
Jun 21, 2024 | 10.45 | 10.48 | 10.42 | 10.46 | 119,652 | +0.04(+0.38%) |
Jun 20, 2024 | 10.44 | 10.49 | 10.42 | 10.42 | 241,910 | -0.05(-0.47%) |
Jun 18, 2024 | 10.45 | 10.49 | 10.45 | 10.47 | 157,503 | +0.00(+0.00%) |
Jun 17, 2024 | 10.39 | 10.47 | 10.38 | 10.47 | 204,871 | +0.07(+0.67%) |
Jun 14, 2024 | 10.40 | 10.43 | 10.37 | 10.40 | 164,849 | -0.02(-0.16%) |
Jun 13, 2024 | 10.50 | 10.51 | 10.37 | 10.42 | 130,953 | -0.05(-0.47%) |
Jun 12, 2024 | 10.47 | 10.51 | 10.42 | 10.47 | 97,756 | +0.08(+0.76%) |
Jun 11, 2024 | 10.37 | 10.39 | 10.35 | 10.39 | 87,379 | +0.00(+0.00%) |
Jun 10, 2024 | 10.41 | 10.42 | 10.35 | 10.39 | 76,415 | -0.02(-0.19%) |
Jun 07, 2024 | 10.42 | 10.46 | 10.41 | 10.41 | 101,582 | -0.05(-0.47%) |
Jun 06, 2024 | 10.43 | 10.48 | 10.41 | 10.46 | 255,322 | +0.04(+0.38%) |
Jun 05, 2024 | 10.32 | 10.44 | 10.32 | 10.42 | 89,783 | +0.12(+1.15%) |
Jun 04, 2024 | 10.25 | 10.31 | 10.24 | 10.30 | 177,917 | +0.05(+0.48%) |