Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.11 | 10.27 | 10.02 | 10.20 | 3,302,872 | +0.15(+1.49%) |
Aug 22, 2024 | 10.11 | 10.17 | 9.995 | 10.05 | 5,068,473 | -0.08(-0.79%) |
Aug 21, 2024 | 9.900 | 10.14 | 9.860 | 10.13 | 6,005,223 | +0.34(+3.47%) |
Aug 20, 2024 | 9.900 | 9.950 | 9.765 | 9.790 | 5,658,427 | -0.17(-1.71%) |
Aug 19, 2024 | 9.920 | 10.02 | 9.890 | 9.960 | 7,970,999 | +0.12(+1.22%) |
Aug 16, 2024 | 9.900 | 9.980 | 9.820 | 9.840 | 5,918,103 | -0.18(-1.80%) |
Aug 15, 2024 | 9.690 | 10.08 | 9.690 | 10.02 | 8,734,957 | +0.35(+3.62%) |
Aug 14, 2024 | 9.640 | 9.750 | 9.630 | 9.670 | 4,663,367 | +0.05(+0.52%) |
Aug 13, 2024 | 9.500 | 9.660 | 9.400 | 9.620 | 7,027,724 | +0.17(+1.80%) |
Aug 12, 2024 | 9.690 | 9.750 | 9.450 | 9.450 | 5,617,550 | -0.23(-2.38%) |
Aug 09, 2024 | 9.830 | 9.840 | 9.580 | 9.680 | 5,314,832 | -0.17(-1.73%) |
Aug 08, 2024 | 9.670 | 9.905 | 9.660 | 9.850 | 10,991,420 | +0.28(+2.93%) |
Aug 07, 2024 | 9.780 | 9.850 | 9.560 | 9.570 | 5,700,781 | -0.03(-0.31%) |
Aug 06, 2024 | 9.660 | 9.850 | 9.580 | 9.600 | 10,924,197 | -0.15(-1.54%) |
Aug 05, 2024 | 9.470 | 9.890 | 9.280 | 9.750 | 13,103,873 | -0.15(-1.52%) |
Aug 02, 2024 | 9.950 | 10.01 | 9.720 | 9.900 | 8,868,828 | -0.18(-1.79%) |
Aug 01, 2024 | 10.29 | 10.44 | 10.05 | 10.08 | 13,390,054 | -0.57(-5.35%) |
Jul 31, 2024 | 10.60 | 10.78 | 10.35 | 10.65 | 17,415,354 | +0.48(+4.72%) |
Jul 30, 2024 | 9.850 | 10.19 | 9.810 | 10.17 | 11,359,157 | +0.05(+0.49%) |
Jul 29, 2024 | 10.34 | 10.37 | 10.03 | 10.12 | 9,421,015 | -0.28(-2.69%) |
Jul 26, 2024 | 10.30 | 10.46 | 10.28 | 10.40 | 6,055,671 | +0.16(+1.56%) |
Jul 25, 2024 | 9.880 | 10.33 | 9.870 | 10.24 | 6,962,522 | +0.36(+3.64%) |
Jul 24, 2024 | 10.03 | 10.15 | 9.870 | 9.880 | 7,119,081 | -0.19(-1.89%) |
Jul 23, 2024 | 10.22 | 10.26 | 10.06 | 10.07 | 4,487,632 | -0.21(-2.04%) |
Jul 22, 2024 | 10.47 | 10.48 | 10.18 | 10.28 | 5,327,009 | -0.14(-1.34%) |
Jul 19, 2024 | 10.38 | 10.47 | 10.24 | 10.42 | 6,063,558 | -0.05(-0.48%) |
Jul 18, 2024 | 10.61 | 10.82 | 10.44 | 10.47 | 6,148,658 | -0.19(-1.78%) |
Jul 17, 2024 | 10.47 | 10.70 | 10.47 | 10.66 | 6,832,773 | +0.08(+0.76%) |
Jul 16, 2024 | 10.21 | 10.60 | 10.21 | 10.58 | 5,310,042 | +0.34(+3.32%) |
Jul 15, 2024 | 10.04 | 10.26 | 9.980 | 10.24 | 6,941,472 | +0.16(+1.59%) |
Jul 12, 2024 | 10.05 | 10.15 | 9.940 | 10.08 | 7,457,534 | +0.06(+0.60%) |
Jul 11, 2024 | 9.640 | 10.03 | 9.630 | 10.02 | 11,581,319 | +0.44(+4.59%) |
Jul 10, 2024 | 9.490 | 9.640 | 9.460 | 9.580 | 7,747,159 | +0.11(+1.16%) |
Jul 09, 2024 | 9.650 | 9.670 | 9.450 | 9.470 | 6,675,167 | -0.20(-2.07%) |
Jul 08, 2024 | 9.730 | 9.790 | 9.590 | 9.670 | 8,911,298 | +0.02(+0.21%) |
Jul 05, 2024 | 9.890 | 9.940 | 9.600 | 9.650 | 14,147,465 | -0.27(-2.72%) |
Jul 03, 2024 | 9.870 | 10.04 | 9.810 | 9.920 | 4,216,125 | +0.17(+1.74%) |
Jul 02, 2024 | 9.450 | 9.765 | 9.420 | 9.750 | 8,744,277 | -0.01(-0.10%) |
Jul 01, 2024 | 10.02 | 10.13 | 9.710 | 9.760 | 8,056,914 | -0.37(-3.65%) |
Jun 28, 2024 | 10.15 | 10.21 | 9.970 | 10.13 | 13,019,992 | -0.06(-0.59%) |
Jun 27, 2024 | 10.21 | 10.31 | 10.12 | 10.19 | 4,548,052 | +0.03(+0.30%) |
Jun 26, 2024 | 10.01 | 10.20 | 9.850 | 10.16 | 7,356,069 | +0.25(+2.52%) |
Jun 25, 2024 | 10.12 | 10.14 | 9.770 | 9.910 | 8,526,674 | -0.29(-2.84%) |
Jun 24, 2024 | 10.27 | 10.35 | 10.19 | 10.20 | 5,223,552 | +0.13(+1.29%) |
Jun 21, 2024 | 10.12 | 10.19 | 10.03 | 10.07 | 11,984,193 | -0.11(-1.08%) |
Jun 20, 2024 | 10.26 | 10.28 | 10.11 | 10.18 | 5,324,733 | -0.17(-1.64%) |
Jun 18, 2024 | 10.50 | 10.60 | 10.23 | 10.35 | 6,893,248 | -0.09(-0.86%) |
Jun 17, 2024 | 10.38 | 10.46 | 10.21 | 10.44 | 6,049,884 | +0.04(+0.38%) |
Jun 14, 2024 | 10.25 | 10.51 | 10.20 | 10.40 | 8,474,445 | +0.00(+0.00%) |
Jun 13, 2024 | 10.33 | 10.41 | 10.16 | 10.40 | 6,545,815 | +0.12(+1.17%) |
Jun 12, 2024 | 10.08 | 10.35 | 10.08 | 10.28 | 5,929,241 | +0.32(+3.21%) |
Jun 11, 2024 | 10.08 | 10.10 | 9.880 | 9.960 | 9,960,711 | -0.15(-1.48%) |
Jun 10, 2024 | 10.24 | 10.29 | 9.960 | 10.11 | 12,632,581 | -0.20(-1.94%) |
Jun 07, 2024 | 10.18 | 10.42 | 10.14 | 10.31 | 7,988,581 | +0.00(+0.00%) |
Jun 06, 2024 | 10.25 | 10.39 | 10.22 | 10.31 | 6,100,773 | +0.01(+0.10%) |
Jun 05, 2024 | 10.23 | 10.33 | 10.12 | 10.30 | 7,023,841 | +0.05(+0.49%) |
Jun 04, 2024 | 10.31 | 10.37 | 10.16 | 10.25 | 9,242,744 | -0.14(-1.35%) |