Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.68 | 11.24 | 10.59 | 11.02 | 54,459 | +0.52(+4.95%) |
Aug 22, 2024 | 10.65 | 10.65 | 10.50 | 10.50 | 15,119 | -0.02(-0.19%) |
Aug 21, 2024 | 10.43 | 10.64 | 10.43 | 10.52 | 12,359 | +0.06(+0.57%) |
Aug 20, 2024 | 10.56 | 10.56 | 10.40 | 10.46 | 21,366 | -0.05(-0.48%) |
Aug 19, 2024 | 10.50 | 10.71 | 10.47 | 10.51 | 27,539 | -0.07(-0.66%) |
Aug 16, 2024 | 10.42 | 10.78 | 10.40 | 10.58 | 36,171 | +0.17(+1.63%) |
Aug 15, 2024 | 10.25 | 10.62 | 10.25 | 10.41 | 24,119 | +0.33(+3.27%) |
Aug 14, 2024 | 10.22 | 10.22 | 10.07 | 10.08 | 13,962 | +0.04(+0.40%) |
Aug 13, 2024 | 10.06 | 10.14 | 9.945 | 10.04 | 12,803 | +0.17(+1.72%) |
Aug 12, 2024 | 9.990 | 9.990 | 9.830 | 9.870 | 63,507 | -0.04(-0.40%) |
Aug 09, 2024 | 10.00 | 10.10 | 9.850 | 9.910 | 44,031 | -0.03(-0.30%) |
Aug 08, 2024 | 10.01 | 10.17 | 9.890 | 9.940 | 27,744 | +0.08(+0.81%) |
Aug 07, 2024 | 10.00 | 10.46 | 9.850 | 9.860 | 51,702 | -0.13(-1.30%) |
Aug 06, 2024 | 9.850 | 10.14 | 9.810 | 9.990 | 104,001 | +0.13(+1.32%) |
Aug 05, 2024 | 9.770 | 10.15 | 9.770 | 9.860 | 80,802 | -0.36(-3.52%) |
Aug 02, 2024 | 10.14 | 10.46 | 10.12 | 10.22 | 35,677 | -0.17(-1.64%) |
Aug 01, 2024 | 10.52 | 10.88 | 10.12 | 10.39 | 136,786 | -1.18(-10.20%) |
Jul 31, 2024 | 11.57 | 11.78 | 11.51 | 11.57 | 23,743 | +0.03(+0.26%) |
Jul 30, 2024 | 11.40 | 11.54 | 11.40 | 11.54 | 10,086 | +0.33(+2.94%) |
Jul 29, 2024 | 11.49 | 11.65 | 11.04 | 11.21 | 33,846 | -0.35(-3.03%) |
Jul 26, 2024 | 11.79 | 11.79 | 11.51 | 11.56 | 13,116 | +0.01(+0.09%) |
Jul 25, 2024 | 11.13 | 11.75 | 11.13 | 11.55 | 36,885 | +0.41(+3.68%) |
Jul 24, 2024 | 11.65 | 11.74 | 11.14 | 11.14 | 18,176 | -0.48(-4.13%) |
Jul 23, 2024 | 11.21 | 11.73 | 11.20 | 11.62 | 20,061 | +0.48(+4.31%) |
Jul 22, 2024 | 11.07 | 11.15 | 10.85 | 11.14 | 37,520 | +0.05(+0.45%) |
Jul 19, 2024 | 11.29 | 11.31 | 11.07 | 11.09 | 20,983 | -0.16(-1.42%) |
Jul 18, 2024 | 11.66 | 11.74 | 11.16 | 11.25 | 35,729 | -0.41(-3.52%) |
Jul 17, 2024 | 11.96 | 11.96 | 11.53 | 11.66 | 36,938 | -0.26(-2.18%) |
Jul 16, 2024 | 11.43 | 11.99 | 11.43 | 11.92 | 24,968 | +0.64(+5.67%) |
Jul 15, 2024 | 11.25 | 11.40 | 11.12 | 11.28 | 38,179 | +0.07(+0.62%) |
Jul 12, 2024 | 11.03 | 11.38 | 11.03 | 11.21 | 25,275 | +0.21(+1.91%) |
Jul 11, 2024 | 10.87 | 11.12 | 10.53 | 11.00 | 50,495 | +0.27(+2.52%) |
Jul 10, 2024 | 10.82 | 10.88 | 10.48 | 10.73 | 42,194 | -0.08(-0.74%) |
Jul 09, 2024 | 10.84 | 10.93 | 10.50 | 10.81 | 53,995 | -0.03(-0.28%) |
Jul 08, 2024 | 10.34 | 10.86 | 10.33 | 10.84 | 42,857 | +0.44(+4.23%) |
Jul 05, 2024 | 10.58 | 10.68 | 10.27 | 10.40 | 49,003 | -0.30(-2.80%) |
Jul 03, 2024 | 10.67 | 10.79 | 10.60 | 10.70 | 13,944 | -0.05(-0.47%) |
Jul 02, 2024 | 10.80 | 10.93 | 10.61 | 10.75 | 32,023 | -0.11(-1.01%) |
Jul 01, 2024 | 10.71 | 10.98 | 10.58 | 10.86 | 64,316 | +0.30(+2.84%) |
Jun 28, 2024 | 10.52 | 10.92 | 10.43 | 10.56 | 1,005,677 | -0.15(-1.40%) |
Jun 27, 2024 | 10.94 | 11.25 | 10.38 | 10.71 | 67,029 | -0.05(-0.46%) |
Jun 26, 2024 | 9.710 | 10.78 | 9.550 | 10.76 | 94,710 | +0.96(+9.80%) |
Jun 25, 2024 | 10.36 | 10.48 | 9.780 | 9.800 | 53,731 | -0.61(-5.86%) |
Jun 24, 2024 | 10.66 | 10.88 | 10.41 | 10.41 | 50,273 | -0.49(-4.50%) |
Jun 21, 2024 | 11.18 | 11.25 | 10.73 | 10.90 | 43,899 | +0.00(+0.00%) |
Jun 20, 2024 | 10.69 | 11.07 | 10.69 | 10.90 | 40,581 | +0.10(+0.93%) |
Jun 18, 2024 | 10.90 | 11.07 | 10.66 | 10.80 | 68,222 | -0.20(-1.82%) |
Jun 17, 2024 | 10.86 | 11.11 | 10.86 | 11.00 | 40,887 | +0.01(+0.09%) |
Jun 14, 2024 | 10.98 | 11.15 | 10.74 | 10.99 | 57,782 | -0.06(-0.54%) |
Jun 13, 2024 | 11.53 | 11.53 | 11.05 | 11.05 | 28,451 | -0.42(-3.66%) |
Jun 12, 2024 | 11.86 | 11.88 | 11.40 | 11.47 | 27,997 | -0.13(-1.12%) |
Jun 11, 2024 | 11.78 | 12.03 | 11.60 | 11.60 | 30,869 | -0.20(-1.69%) |
Jun 10, 2024 | 12.05 | 12.12 | 11.74 | 11.80 | 28,772 | -0.32(-2.64%) |
Jun 07, 2024 | 11.95 | 12.23 | 11.89 | 12.12 | 38,313 | +0.30(+2.54%) |
Jun 06, 2024 | 11.60 | 11.87 | 11.50 | 11.82 | 30,717 | +0.25(+2.16%) |
Jun 05, 2024 | 11.50 | 11.61 | 11.50 | 11.57 | 30,469 | +0.01(+0.09%) |
Jun 04, 2024 | 11.47 | 11.74 | 11.20 | 11.56 | 28,559 | +0.08(+0.70%) |