Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.71 | 10.86 | 10.71 | 10.80 | 114,985 | +0.15(+1.36%) |
Aug 22, 2024 | 10.69 | 10.69 | 10.62 | 10.65 | 162,416 | -0.10(-0.88%) |
Aug 21, 2024 | 10.71 | 10.75 | 10.68 | 10.75 | 86,931 | +0.14(+1.32%) |
Aug 20, 2024 | 10.57 | 10.65 | 10.56 | 10.61 | 106,616 | -0.01(-0.09%) |
Aug 19, 2024 | 10.64 | 10.70 | 10.58 | 10.62 | 418,331 | +0.16(+1.53%) |
Aug 16, 2024 | 10.41 | 10.46 | 10.40 | 10.46 | 100,197 | +0.12(+1.16%) |
Aug 15, 2024 | 10.33 | 10.39 | 10.33 | 10.34 | 323,304 | +0.18(+1.77%) |
Aug 14, 2024 | 10.24 | 10.24 | 10.13 | 10.16 | 151,293 | -0.01(-0.10%) |
Aug 13, 2024 | 10.10 | 10.21 | 10.09 | 10.17 | 313,540 | +0.02(+0.20%) |
Aug 12, 2024 | 10.16 | 10.20 | 10.11 | 10.15 | 172,912 | -0.06(-0.59%) |
Aug 09, 2024 | 10.22 | 10.25 | 10.18 | 10.21 | 987,840 | -0.06(-0.58%) |
Aug 08, 2024 | 10.18 | 10.28 | 10.15 | 10.27 | 442,243 | +0.11(+1.08%) |
Aug 07, 2024 | 10.32 | 10.35 | 10.13 | 10.16 | 15,503,455 | +0.06(+0.64%) |
Aug 06, 2024 | 10.08 | 10.18 | 10.06 | 10.10 | 9,740,645 | -0.12(-1.13%) |
Aug 05, 2024 | 10.17 | 10.29 | 10.16 | 10.21 | 10,173,523 | -0.31(-2.95%) |
Aug 02, 2024 | 10.52 | 10.56 | 10.46 | 10.52 | 5,539,427 | -0.09(-0.85%) |
Aug 01, 2024 | 10.82 | 10.86 | 10.43 | 10.61 | 367,975 | -0.47(-4.24%) |
Jul 31, 2024 | 11.10 | 11.16 | 11.04 | 11.08 | 559,674 | -0.16(-1.42%) |
Jul 30, 2024 | 11.24 | 11.27 | 11.18 | 11.24 | 138,875 | -0.04(-0.35%) |
Jul 29, 2024 | 11.22 | 11.30 | 11.20 | 11.28 | 320,175 | -0.08(-0.70%) |
Jul 26, 2024 | 11.39 | 11.41 | 11.32 | 11.36 | 178,690 | +0.11(+0.98%) |
Jul 25, 2024 | 11.16 | 11.37 | 11.15 | 11.25 | 167,348 | -0.05(-0.44%) |
Jul 24, 2024 | 11.37 | 11.41 | 11.27 | 11.30 | 250,578 | -0.08(-0.70%) |
Jul 23, 2024 | 11.39 | 11.43 | 11.32 | 11.38 | 175,103 | -0.22(-1.90%) |
Jul 22, 2024 | 11.57 | 11.60 | 11.53 | 11.60 | 222,201 | +0.16(+1.40%) |
Jul 19, 2024 | 11.46 | 11.48 | 11.41 | 11.44 | 108,340 | -0.18(-1.55%) |
Jul 18, 2024 | 11.68 | 11.72 | 11.61 | 11.62 | 141,719 | +0.03(+0.26%) |
Jul 17, 2024 | 11.58 | 11.62 | 11.56 | 11.59 | 121,100 | -0.02(-0.17%) |
Jul 16, 2024 | 11.55 | 11.64 | 11.53 | 11.61 | 142,791 | -0.13(-1.07%) |
Jul 15, 2024 | 11.75 | 11.78 | 11.70 | 11.74 | 255,391 | -0.02(-0.20%) |
Jul 12, 2024 | 11.72 | 11.82 | 11.72 | 11.76 | 217,829 | +0.16(+1.38%) |
Jul 11, 2024 | 11.61 | 11.67 | 11.57 | 11.60 | 142,763 | +0.13(+1.13%) |
Jul 10, 2024 | 11.49 | 11.53 | 11.45 | 11.47 | 139,130 | +0.18(+1.59%) |
Jul 09, 2024 | 11.44 | 11.55 | 11.26 | 11.29 | 216,957 | -0.23(-2.00%) |
Jul 08, 2024 | 11.56 | 11.57 | 11.50 | 11.52 | 399,684 | -0.02(-0.17%) |
Jul 05, 2024 | 11.62 | 11.62 | 11.48 | 11.54 | 371,249 | +0.06(+0.52%) |
Jul 03, 2024 | 11.45 | 11.52 | 11.44 | 11.48 | 100,415 | +0.16(+1.41%) |
Jul 02, 2024 | 11.23 | 11.34 | 11.20 | 11.32 | 228,812 | -0.03(-0.26%) |
Jul 01, 2024 | 11.42 | 11.44 | 11.31 | 11.35 | 246,167 | +0.11(+0.93%) |
Jun 28, 2024 | 11.20 | 11.26 | 11.19 | 11.24 | 525,264 | +0.11(+1.03%) |
Jun 27, 2024 | 11.15 | 11.19 | 11.06 | 11.13 | 343,636 | -0.04(-0.36%) |
Jun 26, 2024 | 11.02 | 11.18 | 10.99 | 11.17 | 1,160,318 | -0.22(-1.93%) |
Jun 25, 2024 | 11.37 | 11.39 | 11.31 | 11.39 | 567,207 | +0.08(+0.71%) |
Jun 24, 2024 | 11.46 | 11.49 | 11.29 | 11.31 | 274,150 | +0.15(+1.34%) |
Jun 21, 2024 | 11.16 | 11.22 | 11.11 | 11.16 | 349,222 | -0.10(-0.89%) |
Jun 20, 2024 | 11.21 | 11.31 | 11.19 | 11.26 | 156,008 | -0.03(-0.27%) |
Jun 18, 2024 | 11.24 | 11.30 | 11.22 | 11.29 | 219,999 | -0.01(-0.09%) |
Jun 17, 2024 | 11.23 | 11.31 | 11.19 | 11.30 | 215,639 | +0.18(+1.62%) |
Jun 14, 2024 | 11.10 | 11.16 | 11.06 | 11.12 | 240,507 | -0.19(-1.68%) |
Jun 13, 2024 | 11.48 | 11.48 | 11.25 | 11.31 | 371,178 | -0.48(-4.07%) |
Jun 12, 2024 | 11.78 | 11.87 | 11.75 | 11.79 | 140,620 | -0.08(-0.67%) |
Jun 11, 2024 | 11.87 | 11.92 | 11.80 | 11.87 | 140,966 | -0.18(-1.49%) |
Jun 10, 2024 | 11.95 | 12.05 | 11.93 | 12.05 | 137,219 | -0.05(-0.41%) |
Jun 07, 2024 | 12.12 | 12.18 | 12.07 | 12.10 | 244,415 | -0.18(-1.47%) |
Jun 06, 2024 | 12.27 | 12.32 | 12.26 | 12.28 | 201,502 | -0.11(-0.89%) |
Jun 05, 2024 | 12.43 | 12.45 | 12.30 | 12.39 | 120,901 | +0.02(+0.16%) |
Jun 04, 2024 | 12.39 | 12.43 | 12.32 | 12.37 | 118,186 | -0.08(-0.64%) |