Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 11.27 | 11.35 | 11.12 | 11.19 | 3,011,165 | -0.12(-1.06%) |
Aug 15, 2024 | 11.50 | 11.54 | 11.24 | 11.31 | 3,531,778 | -0.12(-1.05%) |
Aug 14, 2024 | 11.38 | 11.53 | 11.21 | 11.43 | 4,500,402 | +0.07(+0.62%) |
Aug 13, 2024 | 11.21 | 11.40 | 11.11 | 11.36 | 6,042,887 | +0.18(+1.61%) |
Aug 12, 2024 | 11.15 | 11.19 | 10.84 | 11.18 | 3,923,652 | +0.06(+0.54%) |
Aug 09, 2024 | 10.85 | 11.24 | 10.85 | 11.12 | 4,552,962 | +0.27(+2.49%) |
Aug 08, 2024 | 10.60 | 10.94 | 10.04 | 10.85 | 6,590,702 | +0.68(+6.69%) |
Aug 07, 2024 | 10.48 | 10.49 | 10.17 | 10.17 | 3,997,439 | -0.16(-1.55%) |
Aug 06, 2024 | 10.37 | 10.48 | 10.18 | 10.33 | 4,028,873 | +0.03(+0.29%) |
Aug 05, 2024 | 10.04 | 10.45 | 10.00 | 10.30 | 5,506,282 | -0.21(-2.00%) |
Aug 02, 2024 | 10.47 | 10.57 | 10.28 | 10.51 | 3,760,085 | -0.11(-1.04%) |
Aug 01, 2024 | 10.83 | 10.94 | 10.60 | 10.62 | 3,476,120 | -0.23(-2.12%) |
Jul 31, 2024 | 10.76 | 11.00 | 10.65 | 10.85 | 3,655,258 | +0.18(+1.69%) |
Jul 30, 2024 | 10.68 | 10.83 | 10.55 | 10.67 | 3,230,202 | -0.01(-0.09%) |
Jul 29, 2024 | 10.80 | 10.81 | 10.53 | 10.68 | 4,751,379 | -0.12(-1.11%) |
Jul 26, 2024 | 10.77 | 11.07 | 10.76 | 10.80 | 3,579,770 | +0.06(+0.56%) |
Jul 25, 2024 | 10.75 | 10.87 | 10.67 | 10.74 | 3,699,976 | -0.01(-0.09%) |
Jul 24, 2024 | 10.93 | 11.01 | 10.75 | 10.75 | 3,777,780 | -0.26(-2.36%) |
Jul 23, 2024 | 11.10 | 11.18 | 11.00 | 11.01 | 2,693,756 | -0.12(-1.08%) |
Jul 22, 2024 | 11.02 | 11.17 | 10.94 | 11.13 | 2,973,653 | +0.13(+1.18%) |
Jul 19, 2024 | 11.08 | 11.10 | 10.92 | 11.00 | 4,046,123 | -0.11(-0.99%) |
Jul 18, 2024 | 11.29 | 11.40 | 11.07 | 11.11 | 6,018,492 | -0.14(-1.24%) |
Jul 17, 2024 | 11.51 | 11.59 | 11.13 | 11.25 | 4,400,056 | -0.36(-3.10%) |
Jul 16, 2024 | 11.47 | 11.72 | 11.45 | 11.61 | 5,669,938 | +0.11(+0.96%) |
Jul 15, 2024 | 11.35 | 11.57 | 11.31 | 11.50 | 6,986,172 | +0.15(+1.32%) |
Jul 12, 2024 | 11.29 | 11.37 | 11.11 | 11.35 | 5,101,953 | +0.11(+0.98%) |
Jul 11, 2024 | 11.45 | 11.53 | 11.19 | 11.24 | 6,692,422 | -0.01(-0.09%) |
Jul 10, 2024 | 10.87 | 11.26 | 10.87 | 11.25 | 7,284,304 | +0.42(+3.88%) |
Jul 09, 2024 | 10.68 | 10.85 | 10.65 | 10.83 | 4,661,272 | +0.11(+1.03%) |
Jul 08, 2024 | 10.71 | 10.88 | 10.61 | 10.72 | 4,748,730 | +0.07(+0.66%) |
Jul 05, 2024 | 10.48 | 10.67 | 10.33 | 10.65 | 4,281,727 | +0.17(+1.62%) |
Jul 03, 2024 | 10.66 | 10.68 | 10.45 | 10.48 | 2,350,616 | -0.08(-0.76%) |
Jul 02, 2024 | 10.83 | 10.83 | 10.47 | 10.56 | 4,543,445 | -0.27(-2.49%) |
Jul 01, 2024 | 10.50 | 10.89 | 10.50 | 10.83 | 4,128,748 | +0.26(+2.46%) |
Jun 28, 2024 | 10.57 | 10.75 | 10.44 | 10.57 | 11,362,893 | +0.00(+0.00%) |
Jun 27, 2024 | 10.53 | 10.62 | 10.40 | 10.57 | 4,480,328 | +0.00(+0.00%) |
Jun 26, 2024 | 10.76 | 10.82 | 10.54 | 10.57 | 3,249,959 | -0.26(-2.40%) |
Jun 25, 2024 | 10.87 | 11.02 | 10.73 | 10.83 | 4,397,448 | -0.08(-0.73%) |
Jun 24, 2024 | 10.71 | 10.99 | 10.70 | 10.91 | 10,110,964 | +0.22(+2.06%) |
Jun 21, 2024 | 10.90 | 10.92 | 10.57 | 10.69 | 19,405,112 | -0.11(-1.02%) |
Jun 20, 2024 | 10.80 | 10.89 | 10.74 | 10.80 | 5,166,466 | -0.04(-0.37%) |
Jun 18, 2024 | 10.74 | 10.87 | 10.68 | 10.84 | 3,955,265 | +0.12(+1.12%) |
Jun 17, 2024 | 10.64 | 10.81 | 10.60 | 10.72 | 2,693,688 | +0.03(+0.28%) |
Jun 14, 2024 | 10.71 | 10.78 | 10.59 | 10.69 | 2,802,689 | -0.12(-1.11%) |
Jun 13, 2024 | 10.76 | 10.92 | 10.71 | 10.81 | 2,893,759 | -0.02(-0.18%) |
Jun 12, 2024 | 10.86 | 10.93 | 10.71 | 10.83 | 4,458,396 | +0.26(+2.46%) |
Jun 11, 2024 | 10.48 | 10.67 | 10.40 | 10.57 | 3,654,455 | -0.01(-0.09%) |
Jun 10, 2024 | 10.33 | 10.60 | 10.25 | 10.58 | 5,049,981 | +0.11(+1.05%) |
Jun 07, 2024 | 10.53 | 10.63 | 10.36 | 10.47 | 4,694,550 | -0.15(-1.41%) |
Jun 06, 2024 | 10.86 | 10.90 | 10.52 | 10.62 | 3,662,215 | -0.26(-2.39%) |
Jun 05, 2024 | 10.73 | 10.95 | 10.63 | 10.88 | 3,029,522 | +0.15(+1.40%) |
Jun 04, 2024 | 10.88 | 11.00 | 10.71 | 10.73 | 4,671,872 | -0.13(-1.20%) |