Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 10.22 | 10.22 | 10.08 | 10.08 | 1,827,450 | -0.14(-1.37%) |
Aug 19, 2024 | 10.04 | 10.23 | 10.04 | 10.22 | 1,187,831 | +0.18(+1.79%) |
Aug 16, 2024 | 10.00 | 10.11 | 9.975 | 10.04 | 2,646,848 | -0.02(-0.20%) |
Aug 15, 2024 | 9.960 | 10.06 | 9.850 | 10.06 | 2,653,551 | +0.30(+3.07%) |
Aug 14, 2024 | 9.810 | 9.830 | 9.730 | 9.760 | 2,388,034 | -0.02(-0.20%) |
Aug 13, 2024 | 9.600 | 9.790 | 9.525 | 9.780 | 2,521,999 | +0.27(+2.84%) |
Aug 12, 2024 | 9.670 | 9.710 | 9.490 | 9.510 | 1,903,772 | -0.16(-1.65%) |
Aug 09, 2024 | 9.640 | 9.770 | 9.570 | 9.670 | 3,295,493 | +0.01(+0.10%) |
Aug 08, 2024 | 9.480 | 9.710 | 9.450 | 9.660 | 4,634,432 | +0.20(+2.11%) |
Aug 07, 2024 | 9.520 | 9.710 | 9.390 | 9.460 | 3,243,120 | -0.20(-2.07%) |
Aug 06, 2024 | 9.480 | 9.735 | 9.410 | 9.660 | 4,069,854 | +0.16(+1.68%) |
Aug 05, 2024 | 9.550 | 9.780 | 9.460 | 9.500 | 5,900,608 | -0.43(-4.33%) |
Aug 02, 2024 | 9.920 | 10.10 | 9.755 | 9.930 | 3,823,986 | -0.19(-1.88%) |
Aug 01, 2024 | 10.39 | 10.39 | 9.990 | 10.12 | 5,157,628 | -0.24(-2.32%) |
Jul 31, 2024 | 10.48 | 10.55 | 10.34 | 10.36 | 2,992,096 | -0.16(-1.52%) |
Jul 30, 2024 | 10.58 | 10.68 | 10.52 | 10.52 | 1,370,247 | -0.01(-0.09%) |
Jul 29, 2024 | 10.38 | 10.57 | 10.36 | 10.53 | 1,307,093 | +0.13(+1.25%) |
Jul 26, 2024 | 10.30 | 10.42 | 10.24 | 10.40 | 1,848,259 | +0.21(+2.06%) |
Jul 25, 2024 | 10.25 | 10.36 | 10.11 | 10.19 | 2,438,644 | -0.08(-0.78%) |
Jul 24, 2024 | 10.53 | 10.53 | 10.25 | 10.27 | 1,272,992 | -0.26(-2.47%) |
Jul 23, 2024 | 10.45 | 10.60 | 10.43 | 10.53 | 1,781,675 | +0.02(+0.19%) |
Jul 22, 2024 | 10.47 | 10.51 | 10.28 | 10.51 | 1,543,811 | +0.10(+0.96%) |
Jul 19, 2024 | 10.42 | 10.46 | 10.32 | 10.41 | 1,758,255 | -0.01(-0.10%) |
Jul 18, 2024 | 10.71 | 10.83 | 10.40 | 10.42 | 1,558,484 | -0.37(-3.43%) |
Jul 17, 2024 | 10.58 | 10.86 | 10.58 | 10.79 | 2,303,537 | +0.11(+1.03%) |
Jul 16, 2024 | 10.68 | 10.71 | 10.55 | 10.68 | 2,543,334 | +0.09(+0.85%) |
Jul 15, 2024 | 10.64 | 10.69 | 10.55 | 10.59 | 2,335,583 | +0.02(+0.19%) |
Jul 12, 2024 | 10.63 | 10.66 | 10.49 | 10.57 | 2,659,176 | +0.05(+0.48%) |
Jul 11, 2024 | 10.75 | 10.80 | 10.51 | 10.52 | 3,756,321 | +0.05(+0.48%) |
Jul 10, 2024 | 10.39 | 10.56 | 10.35 | 10.47 | 4,554,810 | +0.32(+3.15%) |
Jul 09, 2024 | 10.10 | 10.24 | 10.07 | 10.15 | 1,505,292 | -0.01(-0.10%) |
Jul 08, 2024 | 10.22 | 10.28 | 10.09 | 10.16 | 2,167,912 | +0.01(+0.10%) |
Jul 05, 2024 | 10.08 | 10.17 | 10.00 | 10.15 | 2,262,369 | +0.07(+0.69%) |
Jul 03, 2024 | 10.13 | 10.15 | 10.05 | 10.08 | 927,039 | -0.03(-0.30%) |
Jul 02, 2024 | 10.18 | 10.18 | 10.11 | 10.11 | 1,160,975 | -0.04(-0.39%) |
Jul 01, 2024 | 10.49 | 10.50 | 10.10 | 10.15 | 1,648,871 | -0.31(-2.96%) |
Jun 28, 2024 | 10.32 | 10.53 | 10.29 | 10.46 | 6,707,284 | +0.24(+2.35%) |
Jun 27, 2024 | 10.04 | 10.23 | 10.00 | 10.22 | 2,585,234 | +0.20(+1.98%) |
Jun 26, 2024 | 9.992 | 10.07 | 9.982 | 10.02 | 1,282,801 | -0.07(-0.69%) |
Jun 25, 2024 | 10.15 | 10.15 | 10.02 | 10.09 | 1,258,422 | -0.04(-0.39%) |
Jun 24, 2024 | 10.09 | 10.19 | 10.04 | 10.13 | 1,027,328 | +0.09(+0.89%) |
Jun 21, 2024 | 10.02 | 10.12 | 9.972 | 10.04 | 3,382,826 | +0.03(+0.30%) |
Jun 20, 2024 | 9.952 | 10.06 | 9.913 | 10.01 | 749,507 | +0.00(+0.00%) |
Jun 18, 2024 | 10.08 | 10.14 | 9.992 | 10.01 | 1,248,248 | -0.06(-0.59%) |
Jun 17, 2024 | 9.833 | 10.09 | 9.833 | 10.07 | 1,781,254 | +0.20(+2.01%) |
Jun 14, 2024 | 9.933 | 9.942 | 9.828 | 9.873 | 1,248,460 | -0.17(-1.68%) |
Jun 13, 2024 | 10.07 | 10.08 | 9.962 | 10.04 | 883,935 | -0.01(-0.10%) |
Jun 12, 2024 | 10.10 | 10.19 | 10.00 | 10.05 | 1,280,857 | +0.18(+1.81%) |
Jun 11, 2024 | 9.873 | 9.987 | 9.853 | 9.873 | 1,416,459 | -0.08(-0.80%) |
Jun 10, 2024 | 9.823 | 9.972 | 9.784 | 9.952 | 908,609 | +0.03(+0.30%) |
Jun 07, 2024 | 9.942 | 10.04 | 9.923 | 9.923 | 639,891 | -0.15(-1.48%) |
Jun 06, 2024 | 10.09 | 10.16 | 10.04 | 10.07 | 695,726 | -0.06(-0.59%) |
Jun 05, 2024 | 10.11 | 10.16 | 9.982 | 10.13 | 1,253,970 | +0.03(+0.30%) |
Jun 04, 2024 | 10.12 | 10.26 | 10.10 | 10.10 | 936,477 | -0.09(-0.88%) |