Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 11.96 | 12.12 | 11.92 | 12.06 | 649,161 | +0.20(+1.69%) |
Aug 22, 2024 | 11.82 | 11.91 | 11.81 | 11.86 | 426,441 | -0.01(-0.08%) |
Aug 21, 2024 | 11.87 | 11.90 | 11.80 | 11.87 | 583,575 | +0.09(+0.76%) |
Aug 20, 2024 | 11.96 | 11.97 | 11.78 | 11.78 | 511,487 | -0.20(-1.67%) |
Aug 19, 2024 | 11.91 | 11.99 | 11.89 | 11.98 | 622,788 | +0.11(+0.93%) |
Aug 16, 2024 | 11.77 | 11.93 | 11.77 | 11.87 | 755,580 | +0.06(+0.51%) |
Aug 15, 2024 | 11.81 | 11.88 | 11.68 | 11.81 | 1,014,648 | +0.13(+1.11%) |
Aug 14, 2024 | 11.71 | 11.71 | 11.61 | 11.68 | 532,902 | +0.04(+0.34%) |
Aug 13, 2024 | 11.51 | 11.70 | 11.46 | 11.64 | 658,849 | +0.23(+2.02%) |
Aug 12, 2024 | 11.67 | 11.68 | 11.38 | 11.41 | 924,678 | -0.24(-2.06%) |
Aug 09, 2024 | 11.56 | 11.77 | 11.50 | 11.65 | 1,180,336 | +0.18(+1.57%) |
Aug 08, 2024 | 11.15 | 11.51 | 10.86 | 11.47 | 1,434,798 | +0.64(+5.91%) |
Aug 07, 2024 | 10.87 | 11.01 | 10.80 | 10.83 | 884,612 | +0.11(+1.03%) |
Aug 06, 2024 | 10.47 | 10.81 | 10.45 | 10.72 | 1,283,136 | +0.27(+2.58%) |
Aug 05, 2024 | 10.41 | 10.65 | 10.21 | 10.45 | 1,186,627 | -0.37(-3.42%) |
Aug 02, 2024 | 10.78 | 10.89 | 10.65 | 10.82 | 767,334 | -0.15(-1.37%) |
Aug 01, 2024 | 11.21 | 11.27 | 10.88 | 10.97 | 672,383 | -0.22(-1.97%) |
Jul 31, 2024 | 11.41 | 11.50 | 11.18 | 11.19 | 856,544 | -0.17(-1.50%) |
Jul 30, 2024 | 11.14 | 11.37 | 11.13 | 11.36 | 914,849 | +0.29(+2.62%) |
Jul 29, 2024 | 11.22 | 11.30 | 11.07 | 11.07 | 633,579 | -0.09(-0.81%) |
Jul 26, 2024 | 11.13 | 11.24 | 11.08 | 11.16 | 604,123 | +0.20(+1.82%) |
Jul 25, 2024 | 11.14 | 11.26 | 10.95 | 10.96 | 818,131 | -0.11(-0.99%) |
Jul 24, 2024 | 11.35 | 11.45 | 11.06 | 11.07 | 853,018 | -0.42(-3.66%) |
Jul 23, 2024 | 11.44 | 11.60 | 11.44 | 11.49 | 625,324 | +0.00(+0.00%) |
Jul 22, 2024 | 11.46 | 11.50 | 11.30 | 11.49 | 713,335 | +0.10(+0.88%) |
Jul 19, 2024 | 11.40 | 11.51 | 11.31 | 11.39 | 581,979 | -0.01(-0.09%) |
Jul 18, 2024 | 11.63 | 11.75 | 11.36 | 11.40 | 624,763 | -0.26(-2.23%) |
Jul 17, 2024 | 11.60 | 11.80 | 11.60 | 11.66 | 924,229 | -0.06(-0.51%) |
Jul 16, 2024 | 11.55 | 11.77 | 11.49 | 11.72 | 723,404 | +0.27(+2.36%) |
Jul 15, 2024 | 11.36 | 11.52 | 11.31 | 11.45 | 855,826 | +0.13(+1.15%) |
Jul 12, 2024 | 11.33 | 11.43 | 11.27 | 11.32 | 1,274,557 | +0.08(+0.71%) |
Jul 11, 2024 | 11.00 | 11.26 | 10.95 | 11.24 | 1,060,262 | +0.37(+3.40%) |
Jul 10, 2024 | 10.69 | 10.90 | 10.66 | 10.87 | 629,127 | +0.23(+2.16%) |
Jul 09, 2024 | 10.57 | 10.70 | 10.53 | 10.64 | 497,325 | +0.05(+0.47%) |
Jul 08, 2024 | 10.58 | 10.66 | 10.58 | 10.59 | 544,132 | +0.03(+0.28%) |
Jul 05, 2024 | 10.54 | 10.60 | 10.49 | 10.56 | 398,020 | +0.02(+0.19%) |
Jul 03, 2024 | 10.60 | 10.65 | 10.52 | 10.54 | 368,846 | -0.06(-0.57%) |
Jul 02, 2024 | 10.48 | 10.63 | 10.44 | 10.60 | 505,714 | +0.12(+1.15%) |
Jul 01, 2024 | 10.60 | 10.61 | 10.38 | 10.48 | 1,140,725 | -0.16(-1.50%) |
Jun 28, 2024 | 10.61 | 10.69 | 10.50 | 10.64 | 1,498,436 | +0.12(+1.14%) |
Jun 27, 2024 | 10.56 | 10.59 | 10.42 | 10.52 | 1,338,740 | -0.03(-0.27%) |
Jun 26, 2024 | 10.49 | 10.58 | 10.46 | 10.55 | 490,379 | -0.04(-0.37%) |
Jun 25, 2024 | 10.60 | 10.63 | 10.55 | 10.59 | 510,193 | +0.00(+0.00%) |
Jun 24, 2024 | 10.61 | 10.72 | 10.58 | 10.59 | 505,771 | -0.03(-0.27%) |
Jun 21, 2024 | 10.64 | 10.64 | 10.54 | 10.62 | 1,073,243 | +0.02(+0.18%) |
Jun 20, 2024 | 10.53 | 10.67 | 10.53 | 10.60 | 473,194 | +0.00(+0.00%) |
Jun 18, 2024 | 10.67 | 10.69 | 10.54 | 10.60 | 530,177 | -0.05(-0.45%) |
Jun 17, 2024 | 10.46 | 10.66 | 10.45 | 10.65 | 650,028 | +0.14(+1.29%) |
Jun 14, 2024 | 10.40 | 10.56 | 10.39 | 10.51 | 509,402 | +0.05(+0.46%) |
Jun 13, 2024 | 10.32 | 10.49 | 10.29 | 10.46 | 910,755 | +0.11(+1.03%) |
Jun 12, 2024 | 10.25 | 10.44 | 10.25 | 10.36 | 1,187,174 | +0.36(+3.58%) |
Jun 11, 2024 | 10.07 | 10.07 | 9.993 | 9.997 | 790,397 | -0.15(-1.43%) |
Jun 10, 2024 | 10.07 | 10.19 | 10.04 | 10.14 | 451,560 | +0.00(+0.00%) |
Jun 07, 2024 | 10.14 | 10.21 | 10.11 | 10.14 | 478,337 | -0.13(-1.23%) |
Jun 06, 2024 | 10.33 | 10.41 | 10.26 | 10.27 | 352,103 | -0.15(-1.39%) |
Jun 05, 2024 | 10.37 | 10.42 | 10.26 | 10.41 | 373,146 | +0.12(+1.13%) |
Jun 04, 2024 | 10.31 | 10.41 | 10.28 | 10.30 | 436,806 | -0.08(-0.75%) |