Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 10.19 | 10.34 | 10.14 | 10.20 | 1,078,738 | -0.09(-0.87%) |
Aug 15, 2024 | 10.18 | 10.43 | 10.18 | 10.29 | 890,224 | +0.15(+1.48%) |
Aug 14, 2024 | 10.22 | 10.27 | 10.09 | 10.14 | 719,955 | -0.04(-0.39%) |
Aug 13, 2024 | 10.19 | 10.21 | 10.05 | 10.18 | 714,078 | -0.04(-0.39%) |
Aug 12, 2024 | 9.970 | 10.29 | 9.970 | 10.22 | 1,129,988 | +0.31(+3.13%) |
Aug 09, 2024 | 9.920 | 9.930 | 9.790 | 9.910 | 936,272 | -0.01(-0.10%) |
Aug 08, 2024 | 9.680 | 10.01 | 9.680 | 9.920 | 1,387,772 | +0.35(+3.66%) |
Aug 07, 2024 | 9.730 | 9.850 | 9.570 | 9.570 | 1,525,453 | +0.08(+0.84%) |
Aug 06, 2024 | 9.310 | 9.720 | 9.270 | 9.490 | 1,620,431 | +0.22(+2.37%) |
Aug 05, 2024 | 8.910 | 9.320 | 8.705 | 9.270 | 1,548,444 | -0.15(-1.59%) |
Aug 02, 2024 | 9.820 | 9.930 | 9.360 | 9.420 | 2,472,355 | -0.56(-5.61%) |
Aug 01, 2024 | 10.58 | 10.58 | 9.830 | 9.980 | 3,971,984 | -0.76(-7.08%) |
Jul 31, 2024 | 10.53 | 10.79 | 10.46 | 10.74 | 1,731,306 | +0.43(+4.17%) |
Jul 30, 2024 | 10.16 | 10.35 | 10.16 | 10.31 | 1,349,773 | +0.11(+1.08%) |
Jul 29, 2024 | 10.36 | 10.41 | 10.07 | 10.20 | 1,244,551 | -0.16(-1.54%) |
Jul 26, 2024 | 10.41 | 10.43 | 10.21 | 10.36 | 1,639,330 | -0.05(-0.48%) |
Jul 25, 2024 | 10.32 | 10.48 | 10.22 | 10.41 | 1,104,088 | +0.03(+0.29%) |
Jul 24, 2024 | 10.69 | 10.82 | 10.38 | 10.38 | 1,081,986 | -0.26(-2.44%) |
Jul 23, 2024 | 10.91 | 10.94 | 10.52 | 10.64 | 1,279,183 | -0.37(-3.36%) |
Jul 22, 2024 | 10.90 | 11.06 | 10.83 | 11.01 | 764,863 | +0.06(+0.55%) |
Jul 19, 2024 | 11.05 | 11.16 | 10.93 | 10.95 | 599,836 | -0.11(-0.99%) |
Jul 18, 2024 | 11.21 | 11.30 | 11.03 | 11.06 | 798,635 | -0.12(-1.07%) |
Jul 17, 2024 | 11.26 | 11.48 | 11.14 | 11.18 | 643,541 | -0.08(-0.71%) |
Jul 16, 2024 | 11.24 | 11.32 | 11.16 | 11.26 | 715,926 | -0.03(-0.27%) |
Jul 15, 2024 | 11.24 | 11.32 | 11.09 | 11.29 | 1,014,244 | +0.07(+0.62%) |
Jul 12, 2024 | 11.22 | 11.26 | 11.10 | 11.22 | 740,218 | +0.06(+0.54%) |
Jul 11, 2024 | 10.89 | 11.21 | 10.72 | 11.16 | 1,089,427 | +0.36(+3.33%) |
Jul 10, 2024 | 11.01 | 11.06 | 10.76 | 10.80 | 2,090,205 | -0.22(-2.00%) |
Jul 09, 2024 | 11.06 | 11.25 | 11.00 | 11.02 | 1,138,044 | -0.06(-0.54%) |
Jul 08, 2024 | 10.96 | 11.13 | 10.96 | 11.08 | 761,784 | +0.02(+0.18%) |
Jul 05, 2024 | 11.37 | 11.41 | 10.95 | 11.06 | 1,158,366 | -0.29(-2.56%) |
Jul 03, 2024 | 11.22 | 11.43 | 11.17 | 11.35 | 640,534 | +0.20(+1.79%) |
Jul 02, 2024 | 11.13 | 11.23 | 10.99 | 11.15 | 1,227,521 | +0.13(+1.18%) |
Jul 01, 2024 | 11.12 | 11.13 | 10.94 | 11.02 | 560,362 | +0.01(+0.09%) |
Jun 28, 2024 | 11.24 | 11.24 | 10.97 | 11.01 | 781,302 | -0.10(-0.92%) |
Jun 27, 2024 | 11.14 | 11.22 | 11.06 | 11.11 | 715,004 | +0.04(+0.36%) |
Jun 26, 2024 | 11.19 | 11.23 | 11.00 | 11.07 | 616,817 | -0.17(-1.50%) |
Jun 25, 2024 | 11.31 | 11.43 | 11.23 | 11.24 | 739,009 | -0.11(-0.96%) |
Jun 24, 2024 | 11.02 | 11.40 | 10.91 | 11.35 | 1,231,369 | +0.44(+4.00%) |
Jun 21, 2024 | 11.21 | 11.23 | 10.91 | 10.91 | 1,187,087 | -0.29(-2.57%) |
Jun 20, 2024 | 11.18 | 11.30 | 11.10 | 11.20 | 1,501,315 | +0.06(+0.53%) |
Jun 18, 2024 | 10.84 | 11.17 | 10.82 | 11.14 | 1,050,104 | +0.31(+2.84%) |
Jun 17, 2024 | 10.77 | 10.90 | 10.63 | 10.83 | 949,636 | +0.04(+0.37%) |
Jun 14, 2024 | 11.02 | 11.02 | 10.72 | 10.79 | 1,278,440 | -0.22(-1.98%) |
Jun 13, 2024 | 11.41 | 11.41 | 10.96 | 11.01 | 1,360,319 | -0.40(-3.48%) |
Jun 12, 2024 | 11.83 | 11.83 | 11.37 | 11.41 | 749,026 | -0.09(-0.78%) |
Jun 11, 2024 | 11.32 | 11.52 | 11.24 | 11.50 | 851,209 | +0.05(+0.43%) |
Jun 10, 2024 | 11.21 | 11.46 | 11.20 | 11.45 | 716,509 | +0.29(+2.58%) |
Jun 07, 2024 | 11.38 | 11.51 | 11.14 | 11.16 | 1,089,135 | -0.32(-2.77%) |
Jun 06, 2024 | 11.33 | 11.52 | 11.25 | 11.48 | 959,273 | +0.22(+1.94%) |
Jun 05, 2024 | 11.34 | 11.39 | 11.13 | 11.26 | 2,288,201 | -0.01(-0.09%) |
Jun 04, 2024 | 11.51 | 11.52 | 11.19 | 11.27 | 1,930,955 | -0.40(-3.40%) |