Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 11.23 | 11.28 | 11.20 | 11.25 | 266,474 | +0.05(+0.45%) |
Aug 22, 2024 | 11.20 | 11.22 | 11.15 | 11.20 | 270,194 | +0.00(+0.00%) |
Aug 21, 2024 | 11.20 | 11.23 | 11.14 | 11.20 | 335,113 | +0.06(+0.54%) |
Aug 20, 2024 | 11.09 | 11.14 | 11.06 | 11.14 | 349,412 | +0.08(+0.72%) |
Aug 19, 2024 | 11.01 | 11.06 | 10.98 | 11.06 | 377,230 | +0.05(+0.45%) |
Aug 16, 2024 | 10.96 | 11.01 | 10.91 | 11.01 | 407,640 | +0.09(+0.82%) |
Aug 15, 2024 | 11.01 | 11.02 | 10.85 | 10.92 | 739,008 | -0.17(-1.53%) |
Aug 14, 2024 | 11.10 | 11.12 | 11.06 | 11.09 | 178,633 | +0.00(+0.00%) |
Aug 13, 2024 | 11.09 | 11.09 | 11.02 | 11.09 | 342,535 | +0.07(+0.64%) |
Aug 12, 2024 | 10.98 | 11.02 | 10.90 | 11.02 | 395,299 | +0.07(+0.64%) |
Aug 09, 2024 | 10.92 | 10.96 | 10.83 | 10.95 | 595,386 | +0.08(+0.74%) |
Aug 08, 2024 | 10.96 | 10.96 | 10.85 | 10.87 | 382,903 | -0.04(-0.37%) |
Aug 07, 2024 | 10.90 | 10.99 | 10.87 | 10.91 | 566,342 | +0.05(+0.46%) |
Aug 06, 2024 | 10.80 | 10.86 | 10.76 | 10.86 | 808,509 | +0.14(+1.31%) |
Aug 05, 2024 | 10.72 | 10.76 | 10.66 | 10.72 | 592,073 | -0.14(-1.29%) |
Aug 02, 2024 | 10.82 | 10.87 | 10.78 | 10.86 | 933,161 | +0.09(+0.84%) |
Aug 01, 2024 | 10.80 | 10.84 | 10.75 | 10.77 | 915,037 | +0.05(+0.47%) |
Jul 31, 2024 | 10.70 | 10.75 | 10.67 | 10.72 | 583,963 | +0.05(+0.47%) |
Jul 30, 2024 | 10.68 | 10.70 | 10.64 | 10.67 | 450,399 | +0.01(+0.09%) |
Jul 29, 2024 | 10.68 | 10.70 | 10.64 | 10.66 | 505,275 | +0.01(+0.09%) |
Jul 26, 2024 | 10.65 | 10.70 | 10.63 | 10.65 | 754,888 | +0.01(+0.09%) |
Jul 25, 2024 | 10.67 | 10.69 | 10.60 | 10.64 | 677,998 | +0.01(+0.09%) |
Jul 24, 2024 | 10.65 | 10.68 | 10.61 | 10.63 | 521,749 | -0.06(-0.56%) |
Jul 23, 2024 | 10.70 | 10.71 | 10.64 | 10.69 | 542,299 | +0.02(+0.19%) |
Jul 22, 2024 | 10.73 | 10.75 | 10.65 | 10.67 | 703,535 | +0.00(+0.00%) |
Jul 19, 2024 | 10.69 | 10.70 | 10.62 | 10.67 | 261,791 | -0.05(-0.47%) |
Jul 18, 2024 | 10.78 | 10.78 | 10.69 | 10.72 | 292,003 | -0.05(-0.46%) |
Jul 17, 2024 | 10.78 | 10.84 | 10.71 | 10.77 | 465,690 | -0.02(-0.19%) |
Jul 16, 2024 | 10.82 | 10.85 | 10.72 | 10.79 | 601,203 | +0.00(+0.00%) |
Jul 15, 2024 | 10.82 | 10.83 | 10.75 | 10.79 | 436,977 | -0.01(-0.13%) |
Jul 12, 2024 | 10.77 | 10.83 | 10.77 | 10.80 | 558,846 | +0.04(+0.37%) |
Jul 11, 2024 | 10.71 | 10.79 | 10.71 | 10.76 | 481,173 | +0.12(+1.12%) |
Jul 10, 2024 | 10.66 | 10.73 | 10.61 | 10.64 | 937,517 | +0.02(+0.19%) |
Jul 09, 2024 | 10.65 | 10.66 | 10.58 | 10.63 | 523,046 | -0.02(-0.19%) |
Jul 08, 2024 | 10.69 | 10.70 | 10.63 | 10.64 | 468,991 | -0.05(-0.46%) |
Jul 05, 2024 | 10.78 | 10.82 | 10.66 | 10.69 | 636,623 | -0.03(-0.28%) |
Jul 03, 2024 | 10.77 | 10.83 | 10.68 | 10.72 | 305,456 | +0.00(+0.00%) |
Jul 02, 2024 | 10.80 | 10.87 | 10.71 | 10.72 | 432,815 | -0.03(-0.28%) |
Jul 01, 2024 | 10.72 | 10.81 | 10.68 | 10.75 | 518,133 | +0.03(+0.28%) |
Jun 28, 2024 | 10.78 | 10.87 | 10.72 | 10.72 | 397,669 | -0.01(-0.09%) |
Jun 27, 2024 | 10.74 | 10.78 | 10.69 | 10.73 | 289,502 | +0.00(+0.00%) |
Jun 26, 2024 | 10.68 | 10.73 | 10.67 | 10.73 | 152,379 | +0.03(+0.28%) |
Jun 25, 2024 | 10.73 | 10.73 | 10.64 | 10.70 | 269,265 | +0.03(+0.28%) |
Jun 24, 2024 | 10.66 | 10.69 | 10.63 | 10.67 | 299,344 | +0.03(+0.28%) |
Jun 21, 2024 | 10.73 | 10.73 | 10.62 | 10.64 | 272,536 | -0.12(-1.11%) |
Jun 20, 2024 | 10.79 | 10.79 | 10.68 | 10.76 | 252,042 | -0.04(-0.37%) |
Jun 18, 2024 | 10.75 | 10.81 | 10.73 | 10.80 | 223,627 | +0.11(+1.02%) |
Jun 17, 2024 | 10.75 | 10.79 | 10.68 | 10.69 | 244,941 | -0.11(-1.01%) |
Jun 14, 2024 | 10.77 | 10.80 | 10.73 | 10.80 | 205,487 | +0.09(+0.80%) |
Jun 13, 2024 | 10.63 | 10.73 | 10.59 | 10.72 | 281,944 | +0.17(+1.59%) |
Jun 12, 2024 | 10.69 | 10.76 | 10.52 | 10.55 | 390,203 | -0.07(-0.65%) |
Jun 11, 2024 | 10.59 | 10.62 | 10.55 | 10.62 | 288,318 | +0.07(+0.65%) |
Jun 10, 2024 | 10.52 | 10.58 | 10.49 | 10.55 | 195,467 | +0.04(+0.38%) |
Jun 07, 2024 | 10.47 | 10.52 | 10.42 | 10.51 | 186,851 | -0.04(-0.37%) |
Jun 06, 2024 | 10.47 | 10.56 | 10.44 | 10.55 | 358,042 | +0.11(+1.04%) |
Jun 05, 2024 | 10.38 | 10.44 | 10.30 | 10.44 | 353,052 | +0.12(+1.15%) |
Jun 04, 2024 | 10.37 | 10.45 | 10.28 | 10.32 | 316,826 | +0.10(+0.97%) |