Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.17 | 10.26 | 10.11 | 10.22 | 1,686,658 | +0.18(+1.79%) |
Aug 22, 2024 | 10.19 | 10.21 | 10.04 | 10.04 | 1,413,500 | -0.11(-1.08%) |
Aug 21, 2024 | 10.28 | 10.30 | 10.13 | 10.15 | 1,398,866 | -0.02(-0.20%) |
Aug 20, 2024 | 10.38 | 10.40 | 10.13 | 10.17 | 1,847,692 | -0.24(-2.31%) |
Aug 19, 2024 | 10.37 | 10.41 | 10.30 | 10.41 | 1,539,435 | +0.04(+0.39%) |
Aug 16, 2024 | 10.35 | 10.40 | 10.25 | 10.37 | 1,132,248 | +0.03(+0.29%) |
Aug 15, 2024 | 10.22 | 10.39 | 10.21 | 10.34 | 1,288,757 | +0.18(+1.77%) |
Aug 14, 2024 | 10.26 | 10.55 | 10.14 | 10.16 | 2,584,592 | -0.35(-3.33%) |
Aug 13, 2024 | 10.63 | 10.63 | 10.42 | 10.51 | 1,801,261 | -0.13(-1.22%) |
Aug 12, 2024 | 10.54 | 10.67 | 10.53 | 10.64 | 1,948,610 | +0.17(+1.62%) |
Aug 09, 2024 | 10.40 | 10.50 | 10.31 | 10.47 | 1,248,372 | +0.13(+1.26%) |
Aug 08, 2024 | 10.19 | 10.35 | 10.12 | 10.34 | 1,370,389 | +0.23(+2.27%) |
Aug 07, 2024 | 10.25 | 10.29 | 10.04 | 10.11 | 1,548,366 | +0.06(+0.60%) |
Aug 06, 2024 | 9.770 | 10.13 | 9.759 | 10.05 | 2,534,621 | +0.33(+3.40%) |
Aug 05, 2024 | 9.450 | 9.760 | 9.345 | 9.720 | 3,738,892 | -0.27(-2.70%) |
Aug 02, 2024 | 10.30 | 10.34 | 9.950 | 9.990 | 3,777,917 | -0.43(-4.13%) |
Aug 01, 2024 | 10.70 | 10.78 | 10.34 | 10.42 | 1,767,917 | -0.30(-2.80%) |
Jul 31, 2024 | 10.59 | 10.78 | 10.58 | 10.72 | 1,581,938 | +0.26(+2.49%) |
Jul 30, 2024 | 10.51 | 10.54 | 10.36 | 10.46 | 1,818,024 | -0.09(-0.85%) |
Jul 29, 2024 | 10.70 | 10.72 | 10.43 | 10.55 | 2,470,441 | -0.15(-1.40%) |
Jul 26, 2024 | 10.70 | 10.76 | 10.62 | 10.70 | 1,357,326 | +0.02(+0.19%) |
Jul 25, 2024 | 10.59 | 10.70 | 10.51 | 10.68 | 1,541,740 | +0.08(+0.75%) |
Jul 24, 2024 | 10.68 | 10.77 | 10.58 | 10.60 | 1,474,667 | -0.04(-0.38%) |
Jul 23, 2024 | 10.78 | 10.79 | 10.57 | 10.64 | 2,123,594 | -0.17(-1.57%) |
Jul 22, 2024 | 10.81 | 10.91 | 10.68 | 10.81 | 2,142,538 | +0.00(+0.00%) |
Jul 19, 2024 | 10.88 | 10.95 | 10.79 | 10.81 | 1,178,456 | -0.06(-0.55%) |
Jul 18, 2024 | 10.96 | 11.01 | 10.85 | 10.87 | 1,753,130 | -0.09(-0.82%) |
Jul 17, 2024 | 11.01 | 11.09 | 10.90 | 10.96 | 1,647,942 | -0.05(-0.45%) |
Jul 16, 2024 | 11.17 | 11.17 | 11.00 | 11.01 | 2,434,068 | -0.16(-1.43%) |
Jul 15, 2024 | 11.19 | 11.29 | 11.10 | 11.17 | 1,276,032 | -0.02(-0.18%) |
Jul 12, 2024 | 11.27 | 11.27 | 11.11 | 11.19 | 1,427,299 | -0.01(-0.09%) |
Jul 11, 2024 | 11.14 | 11.27 | 11.09 | 11.20 | 1,688,777 | +0.06(+0.54%) |
Jul 10, 2024 | 11.20 | 11.28 | 11.06 | 11.14 | 1,572,071 | +0.01(+0.09%) |
Jul 09, 2024 | 11.22 | 11.24 | 11.11 | 11.13 | 1,197,845 | -0.10(-0.89%) |
Jul 08, 2024 | 11.22 | 11.26 | 11.16 | 11.23 | 1,046,921 | +0.00(+0.00%) |
Jul 05, 2024 | 11.26 | 11.32 | 11.14 | 11.23 | 1,820,280 | -0.04(-0.35%) |
Jul 03, 2024 | 11.18 | 11.30 | 11.16 | 11.27 | 1,390,498 | +0.13(+1.17%) |
Jul 02, 2024 | 11.12 | 11.23 | 11.05 | 11.14 | 2,041,582 | +0.04(+0.36%) |
Jul 01, 2024 | 11.26 | 11.32 | 11.07 | 11.10 | 2,271,940 | -0.09(-0.80%) |
Jun 28, 2024 | 11.25 | 11.29 | 11.12 | 11.19 | 1,948,094 | +0.03(+0.27%) |
Jun 27, 2024 | 11.18 | 11.20 | 11.01 | 11.16 | 2,408,358 | -0.01(-0.09%) |
Jun 26, 2024 | 11.21 | 11.24 | 11.03 | 11.17 | 2,962,067 | +0.00(+0.00%) |
Jun 25, 2024 | 11.60 | 11.60 | 11.08 | 11.17 | 6,783,828 | -0.70(-5.90%) |
Jun 24, 2024 | 11.39 | 11.87 | 11.33 | 11.87 | 7,030,636 | +0.63(+5.58%) |
Jun 21, 2024 | 11.41 | 11.41 | 11.24 | 11.24 | 3,054,221 | -0.10(-0.91%) |
Jun 20, 2024 | 11.44 | 11.50 | 11.29 | 11.35 | 3,345,537 | +0.06(+0.50%) |
Jun 18, 2024 | 11.19 | 11.37 | 11.17 | 11.29 | 2,464,879 | +0.22(+1.95%) |
Jun 17, 2024 | 11.22 | 11.41 | 11.02 | 11.07 | 3,327,989 | +0.17(+1.55%) |
Jun 14, 2024 | 10.91 | 10.97 | 10.84 | 10.90 | 1,786,556 | -0.08(-0.77%) |
Jun 13, 2024 | 11.13 | 11.18 | 10.86 | 10.99 | 3,000,748 | -0.08(-0.76%) |
Jun 12, 2024 | 11.36 | 11.36 | 11.03 | 11.07 | 2,735,544 | -0.10(-0.92%) |
Jun 11, 2024 | 11.35 | 11.35 | 11.18 | 11.18 | 2,045,234 | -0.18(-1.57%) |
Jun 10, 2024 | 11.52 | 11.52 | 11.30 | 11.35 | 1,782,286 | +0.12(+1.08%) |
Jun 07, 2024 | 11.22 | 11.37 | 11.20 | 11.23 | 1,430,570 | -0.04(-0.33%) |
Jun 06, 2024 | 11.23 | 11.33 | 11.17 | 11.27 | 1,353,279 | +0.03(+0.25%) |
Jun 05, 2024 | 11.33 | 11.38 | 11.22 | 11.24 | 1,883,597 | -0.07(-0.66%) |
Jun 04, 2024 | 11.34 | 11.34 | 11.10 | 11.32 | 2,368,294 | -0.09(-0.82%) |