Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.32 | 10.48 | 10.29 | 10.41 | 124,232 | +0.16(+1.56%) |
Aug 22, 2024 | 10.41 | 10.47 | 10.24 | 10.25 | 76,883 | -0.16(-1.54%) |
Aug 21, 2024 | 10.30 | 10.44 | 10.24 | 10.41 | 72,810 | +0.19(+1.86%) |
Aug 20, 2024 | 10.20 | 10.26 | 10.11 | 10.22 | 90,369 | +0.01(+0.10%) |
Aug 19, 2024 | 10.13 | 10.35 | 10.11 | 10.21 | 155,499 | +0.10(+0.99%) |
Aug 16, 2024 | 10.06 | 10.22 | 10.06 | 10.11 | 110,928 | +0.02(+0.20%) |
Aug 15, 2024 | 9.970 | 10.19 | 9.940 | 10.09 | 96,952 | +0.32(+3.28%) |
Aug 14, 2024 | 9.840 | 9.880 | 9.720 | 9.770 | 147,244 | -0.06(-0.61%) |
Aug 13, 2024 | 9.430 | 9.960 | 9.430 | 9.830 | 206,513 | +0.16(+1.65%) |
Aug 12, 2024 | 9.900 | 9.940 | 9.660 | 9.670 | 168,465 | -0.19(-1.93%) |
Aug 09, 2024 | 10.09 | 10.11 | 9.795 | 9.860 | 172,018 | -0.25(-2.47%) |
Aug 08, 2024 | 10.10 | 10.27 | 9.985 | 10.11 | 121,587 | +0.09(+0.90%) |
Aug 07, 2024 | 10.05 | 10.66 | 9.450 | 10.02 | 193,977 | -0.56(-5.29%) |
Aug 06, 2024 | 10.62 | 10.77 | 10.55 | 10.58 | 120,063 | +0.01(+0.09%) |
Aug 05, 2024 | 10.50 | 10.85 | 10.10 | 10.57 | 173,927 | -0.53(-4.77%) |
Aug 02, 2024 | 11.17 | 11.22 | 10.86 | 11.10 | 131,284 | -0.46(-3.98%) |
Aug 01, 2024 | 12.06 | 12.18 | 11.51 | 11.56 | 117,583 | -0.50(-4.15%) |
Jul 31, 2024 | 12.22 | 12.31 | 11.99 | 12.06 | 131,322 | -0.05(-0.41%) |
Jul 30, 2024 | 12.08 | 12.19 | 11.94 | 12.11 | 138,413 | +0.04(+0.33%) |
Jul 29, 2024 | 12.14 | 12.35 | 12.04 | 12.07 | 238,564 | -0.07(-0.58%) |
Jul 26, 2024 | 12.00 | 12.15 | 11.94 | 12.14 | 187,559 | +0.28(+2.36%) |
Jul 25, 2024 | 11.63 | 12.05 | 11.63 | 11.86 | 108,064 | +0.24(+2.07%) |
Jul 24, 2024 | 11.93 | 12.03 | 11.56 | 11.62 | 113,122 | -0.39(-3.25%) |
Jul 23, 2024 | 11.89 | 12.05 | 11.89 | 12.01 | 157,110 | +0.08(+0.67%) |
Jul 22, 2024 | 11.88 | 11.99 | 11.79 | 11.93 | 101,286 | +0.14(+1.19%) |
Jul 19, 2024 | 11.98 | 12.09 | 11.72 | 11.79 | 126,765 | -0.19(-1.59%) |
Jul 18, 2024 | 11.97 | 12.13 | 11.89 | 11.98 | 145,938 | +0.02(+0.17%) |
Jul 17, 2024 | 11.75 | 11.96 | 11.63 | 11.96 | 146,827 | +0.08(+0.67%) |
Jul 16, 2024 | 11.72 | 11.96 | 11.72 | 11.88 | 154,983 | +0.24(+2.06%) |
Jul 15, 2024 | 11.40 | 11.65 | 11.38 | 11.64 | 200,751 | +0.33(+2.92%) |
Jul 12, 2024 | 11.25 | 11.44 | 11.25 | 11.31 | 135,257 | +0.11(+0.98%) |
Jul 11, 2024 | 11.13 | 11.27 | 10.98 | 11.20 | 153,303 | +0.26(+2.38%) |
Jul 10, 2024 | 10.96 | 11.02 | 10.81 | 10.94 | 127,819 | +0.02(+0.18%) |
Jul 09, 2024 | 11.09 | 11.14 | 10.88 | 10.92 | 101,619 | -0.19(-1.71%) |
Jul 08, 2024 | 11.16 | 11.17 | 11.01 | 11.11 | 109,283 | -0.04(-0.36%) |
Jul 05, 2024 | 10.89 | 11.26 | 10.83 | 11.15 | 139,490 | +0.01(+0.09%) |
Jul 03, 2024 | 11.24 | 11.33 | 11.12 | 11.14 | 94,883 | -0.10(-0.89%) |
Jul 02, 2024 | 10.96 | 11.25 | 10.96 | 11.24 | 113,637 | +0.30(+2.74%) |
Jul 01, 2024 | 11.00 | 11.00 | 10.81 | 10.94 | 182,656 | -0.04(-0.36%) |
Jun 28, 2024 | 10.88 | 11.03 | 10.84 | 10.98 | 316,104 | +0.20(+1.86%) |
Jun 27, 2024 | 10.66 | 10.88 | 10.61 | 10.78 | 164,233 | +0.16(+1.51%) |
Jun 26, 2024 | 10.20 | 10.62 | 10.20 | 10.62 | 197,803 | +0.32(+3.11%) |
Jun 25, 2024 | 10.20 | 10.35 | 10.03 | 10.30 | 405,637 | +0.12(+1.18%) |
Jun 24, 2024 | 9.990 | 10.29 | 9.920 | 10.18 | 449,523 | +0.16(+1.60%) |
Jun 21, 2024 | 9.850 | 10.08 | 9.720 | 10.02 | 527,776 | +0.20(+2.04%) |
Jun 20, 2024 | 9.820 | 9.945 | 9.690 | 9.820 | 496,899 | -0.05(-0.51%) |
Jun 18, 2024 | 9.880 | 10.03 | 9.800 | 9.870 | 516,619 | -0.01(-0.10%) |
Jun 17, 2024 | 9.760 | 9.910 | 9.760 | 9.880 | 237,601 | +0.01(+0.10%) |
Jun 14, 2024 | 9.510 | 9.910 | 9.400 | 9.870 | 544,878 | +0.35(+3.68%) |
Jun 13, 2024 | 9.710 | 9.710 | 9.450 | 9.520 | 146,250 | -0.20(-2.06%) |
Jun 12, 2024 | 9.750 | 9.970 | 9.680 | 9.720 | 169,203 | +0.11(+1.14%) |
Jun 11, 2024 | 9.400 | 9.735 | 9.390 | 9.610 | 172,482 | +0.11(+1.16%) |
Jun 10, 2024 | 9.370 | 9.560 | 9.190 | 9.500 | 193,711 | +0.07(+0.74%) |
Jun 07, 2024 | 9.460 | 9.500 | 9.320 | 9.430 | 188,459 | -0.13(-1.36%) |
Jun 06, 2024 | 9.600 | 9.710 | 9.510 | 9.560 | 155,834 | -0.04(-0.42%) |
Jun 05, 2024 | 9.500 | 9.620 | 9.450 | 9.600 | 177,078 | +0.03(+0.31%) |
Jun 04, 2024 | 9.370 | 9.610 | 9.370 | 9.570 | 187,255 | +0.13(+1.38%) |