Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.46 | 10.60 | 10.39 | 10.44 | 25,734,092 | +0.01(+0.10%) |
Aug 22, 2024 | 10.44 | 10.50 | 10.34 | 10.43 | 26,015,124 | -0.21(-1.97%) |
Aug 21, 2024 | 10.63 | 10.71 | 10.56 | 10.64 | 17,561,744 | +0.26(+2.50%) |
Aug 20, 2024 | 10.47 | 10.50 | 10.34 | 10.38 | 20,378,500 | -0.13(-1.24%) |
Aug 19, 2024 | 10.39 | 10.63 | 10.37 | 10.51 | 47,886,816 | +0.32(+3.14%) |
Aug 16, 2024 | 10.17 | 10.22 | 10.12 | 10.19 | 21,741,424 | -0.02(-0.20%) |
Aug 15, 2024 | 10.18 | 10.27 | 10.16 | 10.21 | 26,264,292 | +0.05(+0.49%) |
Aug 14, 2024 | 10.20 | 10.22 | 10.09 | 10.16 | 42,812,832 | -0.18(-1.74%) |
Aug 13, 2024 | 10.28 | 10.37 | 10.25 | 10.34 | 25,022,512 | +0.06(+0.58%) |
Aug 12, 2024 | 10.29 | 10.34 | 10.25 | 10.28 | 22,721,954 | +0.01(+0.10%) |
Aug 09, 2024 | 10.35 | 10.35 | 10.22 | 10.27 | 33,557,708 | +0.10(+0.98%) |
Aug 08, 2024 | 10.15 | 10.23 | 10.13 | 10.17 | 23,922,884 | +0.05(+0.49%) |
Aug 07, 2024 | 10.20 | 10.37 | 10.11 | 10.12 | 29,243,216 | +0.02(+0.20%) |
Aug 06, 2024 | 9.940 | 10.17 | 9.885 | 10.10 | 40,177,008 | +0.15(+1.51%) |
Aug 05, 2024 | 9.710 | 10.00 | 9.660 | 9.950 | 36,517,448 | -0.42(-4.05%) |
Aug 02, 2024 | 10.55 | 10.56 | 10.35 | 10.37 | 37,203,488 | -0.11(-1.05%) |
Aug 01, 2024 | 10.86 | 10.91 | 10.46 | 10.48 | 34,374,216 | -0.37(-3.41%) |
Jul 31, 2024 | 10.76 | 10.92 | 10.72 | 10.85 | 32,727,492 | +0.16(+1.50%) |
Jul 30, 2024 | 10.78 | 10.79 | 10.64 | 10.69 | 33,171,336 | -0.19(-1.75%) |
Jul 29, 2024 | 10.89 | 10.93 | 10.80 | 10.88 | 19,711,706 | +0.02(+0.18%) |
Jul 26, 2024 | 10.88 | 10.93 | 10.75 | 10.86 | 25,627,166 | +0.16(+1.50%) |
Jul 25, 2024 | 10.70 | 10.86 | 10.66 | 10.70 | 27,643,776 | +0.03(+0.28%) |
Jul 24, 2024 | 10.70 | 10.80 | 10.64 | 10.67 | 22,534,312 | -0.10(-0.93%) |
Jul 23, 2024 | 10.79 | 10.85 | 10.70 | 10.77 | 22,892,876 | -0.15(-1.37%) |
Jul 22, 2024 | 10.98 | 10.99 | 10.90 | 10.92 | 21,825,090 | -0.01(-0.09%) |
Jul 19, 2024 | 11.00 | 11.01 | 10.88 | 10.93 | 20,922,016 | -0.01(-0.09%) |
Jul 18, 2024 | 11.14 | 11.16 | 10.91 | 10.94 | 32,592,892 | -0.27(-2.41%) |
Jul 17, 2024 | 11.28 | 11.35 | 11.21 | 11.21 | 35,945,396 | -0.28(-2.44%) |
Jul 16, 2024 | 11.48 | 11.49 | 11.30 | 11.49 | 25,863,268 | -0.02(-0.17%) |
Jul 15, 2024 | 11.51 | 11.60 | 11.39 | 11.51 | 17,822,812 | -0.01(-0.09%) |
Jul 12, 2024 | 11.38 | 11.59 | 11.35 | 11.52 | 21,370,002 | +0.13(+1.14%) |
Jul 11, 2024 | 11.56 | 11.59 | 11.34 | 11.39 | 26,690,368 | -0.08(-0.70%) |
Jul 10, 2024 | 11.59 | 11.60 | 11.39 | 11.47 | 21,149,180 | -0.09(-0.78%) |
Jul 09, 2024 | 11.54 | 11.67 | 11.50 | 11.56 | 38,672,760 | +0.08(+0.70%) |
Jul 08, 2024 | 11.45 | 11.53 | 11.44 | 11.48 | 27,527,860 | -0.18(-1.54%) |
Jul 05, 2024 | 11.52 | 11.66 | 11.45 | 11.66 | 26,780,494 | +0.05(+0.43%) |
Jul 03, 2024 | 11.37 | 11.67 | 11.36 | 11.61 | 32,405,940 | +0.47(+4.22%) |
Jul 02, 2024 | 11.10 | 11.18 | 10.99 | 11.14 | 25,736,696 | -0.06(-0.54%) |
Jul 01, 2024 | 11.32 | 11.32 | 11.19 | 11.20 | 27,010,828 | +0.03(+0.27%) |
Jun 28, 2024 | 11.19 | 11.28 | 11.11 | 11.17 | 24,791,880 | +0.01(+0.09%) |
Jun 27, 2024 | 11.13 | 11.19 | 10.99 | 11.16 | 24,631,692 | +0.02(+0.18%) |
Jun 26, 2024 | 11.10 | 11.20 | 11.04 | 11.14 | 25,508,490 | +0.04(+0.36%) |
Jun 25, 2024 | 11.26 | 11.26 | 11.07 | 11.10 | 20,942,444 | -0.18(-1.60%) |
Jun 24, 2024 | 11.31 | 11.35 | 11.24 | 11.28 | 26,303,432 | +0.03(+0.27%) |
Jun 21, 2024 | 11.23 | 11.31 | 11.17 | 11.25 | 24,611,692 | -0.04(-0.35%) |
Jun 20, 2024 | 11.25 | 11.34 | 11.21 | 11.29 | 27,665,358 | +0.11(+0.98%) |
Jun 18, 2024 | 11.13 | 11.28 | 11.13 | 11.18 | 18,582,046 | +0.02(+0.18%) |
Jun 17, 2024 | 11.11 | 11.16 | 11.02 | 11.16 | 22,622,336 | -0.10(-0.89%) |
Jun 14, 2024 | 11.24 | 11.32 | 11.21 | 11.26 | 16,160,519 | -0.06(-0.53%) |
Jun 13, 2024 | 11.20 | 11.36 | 11.15 | 11.32 | 23,360,724 | +0.20(+1.80%) |
Jun 12, 2024 | 11.40 | 11.43 | 11.07 | 11.12 | 31,949,766 | -0.26(-2.28%) |
Jun 11, 2024 | 11.24 | 11.40 | 11.13 | 11.38 | 38,515,896 | -0.02(-0.18%) |
Jun 10, 2024 | 11.27 | 11.45 | 11.23 | 11.40 | 20,712,948 | +0.05(+0.44%) |
Jun 07, 2024 | 11.44 | 11.54 | 11.32 | 11.35 | 28,272,668 | -0.27(-2.32%) |
Jun 06, 2024 | 11.46 | 11.67 | 11.42 | 11.62 | 28,369,844 | +0.21(+1.84%) |
Jun 05, 2024 | 11.53 | 11.55 | 11.36 | 11.41 | 29,834,644 | -0.13(-1.13%) |
Jun 04, 2024 | 11.60 | 11.60 | 11.52 | 11.54 | 25,736,900 | -0.28(-2.37%) |