Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 11.09 | 11.13 | 10.87 | 11.03 | 204,193 | +0.19(+1.75%) |
Aug 14, 2024 | 10.97 | 10.98 | 10.75 | 10.84 | 105,155 | -0.10(-0.91%) |
Aug 13, 2024 | 10.81 | 10.95 | 10.73 | 10.94 | 143,197 | +0.18(+1.67%) |
Aug 12, 2024 | 10.79 | 10.88 | 10.68 | 10.76 | 176,043 | -0.08(-0.74%) |
Aug 09, 2024 | 10.85 | 10.90 | 10.76 | 10.84 | 134,481 | -0.05(-0.46%) |
Aug 08, 2024 | 10.68 | 10.90 | 10.65 | 10.89 | 162,843 | +0.28(+2.64%) |
Aug 07, 2024 | 10.65 | 10.73 | 10.50 | 10.61 | 185,937 | +0.05(+0.47%) |
Aug 06, 2024 | 10.42 | 10.65 | 10.39 | 10.56 | 177,553 | +0.11(+1.05%) |
Aug 05, 2024 | 10.35 | 10.64 | 10.30 | 10.45 | 218,831 | -0.43(-3.95%) |
Aug 02, 2024 | 11.12 | 11.29 | 10.85 | 10.88 | 354,455 | -0.66(-5.72%) |
Aug 01, 2024 | 12.16 | 12.20 | 11.31 | 11.54 | 510,805 | -0.66(-5.41%) |
Jul 31, 2024 | 11.75 | 12.61 | 11.43 | 12.20 | 866,824 | +1.12(+10.11%) |
Jul 30, 2024 | 10.96 | 11.17 | 10.96 | 11.08 | 192,581 | +0.12(+1.09%) |
Jul 29, 2024 | 10.90 | 11.04 | 10.86 | 10.96 | 195,133 | +0.06(+0.55%) |
Jul 26, 2024 | 10.73 | 10.92 | 10.69 | 10.90 | 204,592 | +0.31(+2.93%) |
Jul 25, 2024 | 10.41 | 10.65 | 10.41 | 10.59 | 234,521 | +0.26(+2.52%) |
Jul 24, 2024 | 10.41 | 10.51 | 10.33 | 10.33 | 164,142 | -0.12(-1.15%) |
Jul 23, 2024 | 10.37 | 10.52 | 10.33 | 10.45 | 159,695 | +0.07(+0.67%) |
Jul 22, 2024 | 10.22 | 10.39 | 10.22 | 10.38 | 216,310 | +0.16(+1.57%) |
Jul 19, 2024 | 10.32 | 10.39 | 10.20 | 10.22 | 181,684 | -0.09(-0.87%) |
Jul 18, 2024 | 10.42 | 10.52 | 10.31 | 10.31 | 170,501 | -0.15(-1.43%) |
Jul 17, 2024 | 10.31 | 10.49 | 10.30 | 10.46 | 212,915 | +0.02(+0.19%) |
Jul 16, 2024 | 10.64 | 10.64 | 10.26 | 10.44 | 356,496 | -0.03(-0.29%) |
Jul 15, 2024 | 10.42 | 10.48 | 10.36 | 10.47 | 226,798 | +0.10(+0.96%) |
Jul 12, 2024 | 10.43 | 10.52 | 10.33 | 10.37 | 174,996 | +0.07(+0.68%) |
Jul 11, 2024 | 10.25 | 10.39 | 10.22 | 10.30 | 205,241 | +0.23(+2.28%) |
Jul 10, 2024 | 9.910 | 10.08 | 9.880 | 10.07 | 135,540 | +0.21(+2.13%) |
Jul 09, 2024 | 10.00 | 10.03 | 9.840 | 9.860 | 114,637 | -0.17(-1.69%) |
Jul 08, 2024 | 9.990 | 10.11 | 9.990 | 10.03 | 124,329 | +0.09(+0.91%) |
Jul 05, 2024 | 9.980 | 10.01 | 9.810 | 9.940 | 179,285 | -0.07(-0.70%) |
Jul 03, 2024 | 10.02 | 10.11 | 9.940 | 10.01 | 98,801 | +0.01(+0.10%) |
Jul 02, 2024 | 9.960 | 10.03 | 9.950 | 10.00 | 159,591 | +0.08(+0.81%) |
Jul 01, 2024 | 10.30 | 10.33 | 9.910 | 9.920 | 194,733 | -0.34(-3.31%) |
Jun 28, 2024 | 10.27 | 10.35 | 10.24 | 10.26 | 351,697 | +0.05(+0.49%) |
Jun 27, 2024 | 10.13 | 10.21 | 10.11 | 10.21 | 135,644 | +0.14(+1.39%) |
Jun 26, 2024 | 9.990 | 10.15 | 9.990 | 10.07 | 157,615 | +0.02(+0.20%) |
Jun 25, 2024 | 10.13 | 10.16 | 9.930 | 10.05 | 224,904 | -0.06(-0.59%) |
Jun 24, 2024 | 10.16 | 10.21 | 10.07 | 10.11 | 149,404 | -0.06(-0.59%) |
Jun 21, 2024 | 10.02 | 10.18 | 10.02 | 10.17 | 312,824 | +0.16(+1.60%) |
Jun 20, 2024 | 9.740 | 10.08 | 9.740 | 10.01 | 200,361 | +0.20(+2.04%) |
Jun 18, 2024 | 9.810 | 9.920 | 9.750 | 9.810 | 202,743 | -0.01(-0.10%) |
Jun 17, 2024 | 9.830 | 9.930 | 9.725 | 9.820 | 218,354 | -0.12(-1.21%) |
Jun 14, 2024 | 9.960 | 10.02 | 9.825 | 9.940 | 366,488 | -0.18(-1.78%) |
Jun 13, 2024 | 10.37 | 10.42 | 10.02 | 10.12 | 490,097 | -0.27(-2.60%) |
Jun 12, 2024 | 10.58 | 10.60 | 10.39 | 10.39 | 193,110 | +0.05(+0.48%) |
Jun 11, 2024 | 10.16 | 10.36 | 10.10 | 10.34 | 181,806 | +0.14(+1.37%) |
Jun 10, 2024 | 10.08 | 10.25 | 10.07 | 10.20 | 217,660 | +0.04(+0.39%) |
Jun 07, 2024 | 10.05 | 10.24 | 10.03 | 10.16 | 211,087 | +0.05(+0.49%) |
Jun 06, 2024 | 10.10 | 10.17 | 10.04 | 10.11 | 145,774 | -0.04(-0.39%) |
Jun 05, 2024 | 10.15 | 10.17 | 10.10 | 10.15 | 194,815 | +0.01(+0.10%) |
Jun 04, 2024 | 10.05 | 10.15 | 9.980 | 10.14 | 351,094 | +0.07(+0.70%) |