Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.74 | 11.07 | 10.62 | 11.05 | 1,110,450 | +0.58(+5.54%) |
Aug 22, 2024 | 10.50 | 10.66 | 10.44 | 10.47 | 1,270,758 | +0.11(+1.06%) |
Aug 21, 2024 | 10.45 | 10.50 | 10.32 | 10.36 | 1,041,595 | +0.03(+0.29%) |
Aug 20, 2024 | 10.80 | 10.80 | 10.28 | 10.33 | 1,076,848 | -0.52(-4.79%) |
Aug 19, 2024 | 10.80 | 10.88 | 10.72 | 10.85 | 819,481 | +0.09(+0.84%) |
Aug 16, 2024 | 10.47 | 10.77 | 10.42 | 10.76 | 938,003 | +0.19(+1.80%) |
Aug 15, 2024 | 10.53 | 10.69 | 10.46 | 10.57 | 1,060,548 | +0.22(+2.13%) |
Aug 14, 2024 | 10.46 | 10.49 | 10.24 | 10.35 | 764,775 | -0.02(-0.19%) |
Aug 13, 2024 | 10.28 | 10.46 | 10.20 | 10.37 | 970,881 | +0.01(+0.10%) |
Aug 12, 2024 | 10.34 | 10.47 | 10.31 | 10.36 | 1,048,747 | +0.10(+0.97%) |
Aug 09, 2024 | 10.31 | 10.36 | 10.18 | 10.26 | 998,526 | -0.08(-0.77%) |
Aug 08, 2024 | 10.17 | 10.36 | 10.10 | 10.34 | 839,021 | +0.27(+2.68%) |
Aug 07, 2024 | 10.40 | 10.47 | 10.06 | 10.07 | 1,123,382 | -0.10(-0.98%) |
Aug 06, 2024 | 10.12 | 10.36 | 10.01 | 10.17 | 1,776,997 | +0.04(+0.39%) |
Aug 05, 2024 | 10.00 | 10.16 | 9.680 | 10.13 | 2,330,732 | -0.43(-4.07%) |
Aug 02, 2024 | 11.00 | 11.00 | 10.47 | 10.56 | 1,698,635 | -0.68(-6.05%) |
Aug 01, 2024 | 11.71 | 11.77 | 11.06 | 11.24 | 2,086,355 | -0.56(-4.75%) |
Jul 31, 2024 | 11.66 | 11.95 | 11.44 | 11.80 | 1,985,836 | +0.37(+3.24%) |
Jul 30, 2024 | 11.41 | 11.68 | 11.09 | 11.43 | 4,515,692 | +0.00(+0.00%) |
Jul 29, 2024 | 12.54 | 12.58 | 11.41 | 11.43 | 3,043,138 | -1.01(-8.12%) |
Jul 26, 2024 | 12.75 | 12.89 | 12.40 | 12.44 | 2,373,801 | -0.10(-0.80%) |
Jul 25, 2024 | 12.01 | 12.87 | 11.87 | 12.54 | 4,205,870 | +0.01(+0.08%) |
Jul 24, 2024 | 12.70 | 12.80 | 12.45 | 12.53 | 1,630,575 | -0.19(-1.49%) |
Jul 23, 2024 | 12.60 | 12.83 | 12.52 | 12.72 | 1,267,252 | +0.07(+0.55%) |
Jul 22, 2024 | 12.59 | 12.68 | 12.39 | 12.65 | 1,186,612 | +0.06(+0.48%) |
Jul 19, 2024 | 12.50 | 12.75 | 11.81 | 12.59 | 1,810,156 | -0.02(-0.16%) |
Jul 18, 2024 | 12.51 | 12.91 | 12.40 | 12.61 | 2,274,204 | +0.08(+0.64%) |
Jul 17, 2024 | 12.79 | 13.05 | 12.51 | 12.53 | 2,308,120 | -0.29(-2.26%) |
Jul 16, 2024 | 12.67 | 12.89 | 12.58 | 12.82 | 1,689,260 | +0.09(+0.71%) |
Jul 15, 2024 | 12.33 | 12.89 | 12.16 | 12.73 | 1,977,228 | +0.61(+5.03%) |
Jul 12, 2024 | 12.45 | 12.49 | 12.08 | 12.12 | 1,250,787 | -0.14(-1.14%) |
Jul 11, 2024 | 11.95 | 12.35 | 11.84 | 12.26 | 1,249,199 | +0.43(+3.63%) |
Jul 10, 2024 | 11.76 | 11.88 | 11.71 | 11.83 | 1,203,148 | +0.04(+0.34%) |
Jul 09, 2024 | 11.85 | 12.01 | 11.77 | 11.79 | 1,037,539 | -0.16(-1.34%) |
Jul 08, 2024 | 11.86 | 11.98 | 11.71 | 11.95 | 1,077,461 | +0.04(+0.34%) |
Jul 05, 2024 | 12.05 | 12.14 | 11.78 | 11.91 | 943,445 | -0.16(-1.33%) |
Jul 03, 2024 | 12.07 | 12.29 | 12.00 | 12.07 | 864,006 | +0.06(+0.50%) |
Jul 02, 2024 | 12.08 | 12.17 | 11.94 | 12.01 | 1,360,753 | +0.03(+0.25%) |
Jul 01, 2024 | 11.99 | 12.15 | 11.79 | 11.98 | 2,588,652 | +0.04(+0.34%) |
Jun 28, 2024 | 11.59 | 11.98 | 11.58 | 11.94 | 4,667,340 | +0.48(+4.19%) |
Jun 27, 2024 | 11.56 | 11.64 | 11.37 | 11.46 | 1,484,081 | +0.01(+0.09%) |
Jun 26, 2024 | 11.47 | 11.62 | 11.41 | 11.45 | 2,337,009 | -0.01(-0.09%) |
Jun 25, 2024 | 10.93 | 11.46 | 10.90 | 11.46 | 1,908,343 | +0.56(+5.14%) |
Jun 24, 2024 | 10.55 | 11.02 | 10.54 | 10.90 | 1,594,848 | +0.31(+2.93%) |
Jun 21, 2024 | 10.57 | 10.65 | 10.44 | 10.59 | 16,915,028 | +0.02(+0.19%) |
Jun 20, 2024 | 10.59 | 10.68 | 10.48 | 10.57 | 1,822,076 | +0.07(+0.67%) |
Jun 18, 2024 | 10.43 | 10.56 | 10.38 | 10.50 | 1,462,426 | +0.07(+0.67%) |
Jun 17, 2024 | 10.17 | 10.53 | 10.15 | 10.43 | 1,555,022 | +0.28(+2.76%) |
Jun 14, 2024 | 10.43 | 10.46 | 10.04 | 10.15 | 1,877,767 | -0.39(-3.70%) |
Jun 13, 2024 | 10.92 | 10.96 | 10.46 | 10.54 | 1,768,558 | -0.45(-4.09%) |
Jun 12, 2024 | 11.08 | 11.27 | 10.99 | 10.99 | 1,667,730 | +0.17(+1.57%) |
Jun 11, 2024 | 10.64 | 10.89 | 10.52 | 10.82 | 2,112,261 | +0.04(+0.37%) |
Jun 10, 2024 | 10.36 | 10.87 | 10.31 | 10.78 | 2,074,958 | +0.48(+4.66%) |
Jun 07, 2024 | 10.24 | 10.46 | 10.20 | 10.30 | 1,267,899 | -0.01(-0.10%) |
Jun 06, 2024 | 10.37 | 10.37 | 10.26 | 10.31 | 1,001,911 | -0.06(-0.58%) |
Jun 05, 2024 | 10.40 | 10.46 | 10.28 | 10.37 | 1,274,506 | +0.02(+0.19%) |
Jun 04, 2024 | 10.51 | 10.52 | 10.24 | 10.35 | 1,396,023 | -0.30(-2.82%) |