Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.00 | 10.20 | 9.990 | 10.18 | 346,068 | +0.20(+2.00%) |
Aug 22, 2024 | 10.03 | 10.09 | 9.980 | 9.980 | 252,492 | -0.03(-0.30%) |
Aug 21, 2024 | 9.940 | 10.04 | 9.872 | 10.01 | 221,274 | +0.08(+0.81%) |
Aug 20, 2024 | 10.02 | 10.04 | 9.880 | 9.930 | 285,276 | -0.12(-1.19%) |
Aug 19, 2024 | 9.990 | 10.07 | 9.950 | 10.05 | 236,263 | +0.06(+0.60%) |
Aug 16, 2024 | 10.10 | 10.17 | 9.965 | 9.990 | 261,166 | -0.11(-1.09%) |
Aug 15, 2024 | 10.15 | 10.22 | 10.09 | 10.10 | 385,975 | +0.05(+0.50%) |
Aug 14, 2024 | 10.12 | 10.14 | 10.01 | 10.05 | 269,248 | -0.01(-0.10%) |
Aug 13, 2024 | 10.22 | 10.22 | 10.05 | 10.06 | 312,471 | -0.12(-1.18%) |
Aug 12, 2024 | 10.27 | 10.27 | 10.05 | 10.18 | 257,531 | -0.10(-0.97%) |
Aug 09, 2024 | 10.33 | 10.34 | 10.18 | 10.28 | 237,708 | +0.05(+0.49%) |
Aug 08, 2024 | 10.23 | 10.34 | 10.11 | 10.23 | 258,216 | +0.09(+0.89%) |
Aug 07, 2024 | 10.11 | 10.26 | 9.990 | 10.14 | 394,117 | +0.18(+1.81%) |
Aug 06, 2024 | 9.920 | 10.05 | 9.850 | 9.960 | 330,202 | +0.02(+0.20%) |
Aug 05, 2024 | 9.970 | 10.05 | 9.700 | 9.940 | 636,927 | -0.24(-2.36%) |
Aug 02, 2024 | 10.14 | 10.26 | 10.05 | 10.18 | 419,743 | -0.10(-0.97%) |
Aug 01, 2024 | 10.62 | 10.67 | 10.22 | 10.28 | 431,236 | -0.34(-3.20%) |
Jul 31, 2024 | 10.47 | 10.74 | 10.36 | 10.62 | 670,920 | +0.18(+1.72%) |
Jul 30, 2024 | 10.30 | 10.45 | 10.15 | 10.44 | 363,944 | +0.17(+1.66%) |
Jul 29, 2024 | 10.48 | 10.50 | 10.26 | 10.27 | 380,535 | -0.19(-1.82%) |
Jul 26, 2024 | 10.61 | 10.64 | 10.34 | 10.46 | 529,565 | -0.11(-1.04%) |
Jul 25, 2024 | 11.21 | 11.25 | 10.57 | 10.57 | 1,139,364 | -0.78(-6.87%) |
Jul 24, 2024 | 11.49 | 11.55 | 11.28 | 11.35 | 303,765 | -0.16(-1.39%) |
Jul 23, 2024 | 11.60 | 11.69 | 11.49 | 11.51 | 442,961 | -0.08(-0.69%) |
Jul 22, 2024 | 11.44 | 11.63 | 11.39 | 11.59 | 269,015 | +0.14(+1.22%) |
Jul 19, 2024 | 11.56 | 11.63 | 11.44 | 11.45 | 233,882 | -0.14(-1.21%) |
Jul 18, 2024 | 11.67 | 11.75 | 11.59 | 11.59 | 294,959 | -0.16(-1.36%) |
Jul 17, 2024 | 11.68 | 11.82 | 11.68 | 11.75 | 287,185 | +0.04(+0.34%) |
Jul 16, 2024 | 11.70 | 11.76 | 11.57 | 11.71 | 333,310 | +0.04(+0.34%) |
Jul 15, 2024 | 11.57 | 11.69 | 11.50 | 11.67 | 324,371 | +0.16(+1.39%) |
Jul 12, 2024 | 11.69 | 11.74 | 11.49 | 11.51 | 343,977 | -0.10(-0.86%) |
Jul 11, 2024 | 11.50 | 11.66 | 11.46 | 11.61 | 366,016 | +0.36(+3.20%) |
Jul 10, 2024 | 11.24 | 11.27 | 11.16 | 11.25 | 154,983 | +0.05(+0.45%) |
Jul 09, 2024 | 11.22 | 11.22 | 11.07 | 11.20 | 179,961 | -0.04(-0.36%) |
Jul 08, 2024 | 11.16 | 11.27 | 11.15 | 11.24 | 181,571 | +0.05(+0.45%) |
Jul 05, 2024 | 11.25 | 11.26 | 11.12 | 11.19 | 211,921 | -0.09(-0.80%) |
Jul 03, 2024 | 11.20 | 11.32 | 11.17 | 11.28 | 131,272 | +0.08(+0.71%) |
Jul 02, 2024 | 11.30 | 11.31 | 11.20 | 11.20 | 165,278 | -0.06(-0.53%) |
Jul 01, 2024 | 11.45 | 11.46 | 11.21 | 11.26 | 283,013 | -0.21(-1.83%) |
Jun 28, 2024 | 11.45 | 11.47 | 11.29 | 11.47 | 484,759 | +0.11(+0.96%) |
Jun 27, 2024 | 11.40 | 11.48 | 11.28 | 11.36 | 170,566 | -0.01(-0.09%) |
Jun 26, 2024 | 11.47 | 11.55 | 11.35 | 11.37 | 259,913 | -0.18(-1.55%) |
Jun 25, 2024 | 11.62 | 11.62 | 11.43 | 11.55 | 226,030 | -0.06(-0.51%) |
Jun 24, 2024 | 11.51 | 11.77 | 11.50 | 11.61 | 321,915 | +0.09(+0.78%) |
Jun 21, 2024 | 11.64 | 11.66 | 11.52 | 11.52 | 501,646 | -0.09(-0.77%) |
Jun 20, 2024 | 11.63 | 11.67 | 11.55 | 11.61 | 234,767 | -0.02(-0.17%) |
Jun 18, 2024 | 11.64 | 11.70 | 11.52 | 11.63 | 339,592 | -0.01(-0.09%) |
Jun 17, 2024 | 11.33 | 11.66 | 11.24 | 11.64 | 443,193 | +0.30(+2.63%) |
Jun 14, 2024 | 11.45 | 11.58 | 11.31 | 11.34 | 447,220 | -0.11(-0.96%) |
Jun 13, 2024 | 11.31 | 11.55 | 11.20 | 11.45 | 782,312 | +0.59(+5.40%) |
Jun 12, 2024 | 10.96 | 11.10 | 10.83 | 10.86 | 363,702 | +0.10(+0.92%) |
Jun 11, 2024 | 10.74 | 10.83 | 10.66 | 10.76 | 233,539 | -0.01(-0.09%) |
Jun 10, 2024 | 10.65 | 10.85 | 10.62 | 10.77 | 220,364 | +0.02(+0.19%) |
Jun 07, 2024 | 10.84 | 10.92 | 10.68 | 10.75 | 190,360 | -0.20(-1.82%) |
Jun 06, 2024 | 10.77 | 10.96 | 10.72 | 10.95 | 216,782 | +0.14(+1.29%) |
Jun 05, 2024 | 10.87 | 10.87 | 10.72 | 10.81 | 215,910 | -0.05(-0.46%) |
Jun 04, 2024 | 10.77 | 10.86 | 10.64 | 10.86 | 449,639 | +0.02(+0.18%) |