Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.25 | 10.31 | 10.15 | 10.24 | 187,698 | +0.00(+0.04%) |
Aug 22, 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 5,308 | +0.06(+0.60%) |
Aug 21, 2024 | 10.18 | 10.19 | 10.09 | 10.18 | 7,677 | -0.03(-0.29%) |
Aug 20, 2024 | 10.22 | 10.52 | 10.21 | 10.21 | 1,849 | -0.10(-0.94%) |
Aug 19, 2024 | 10.31 | 10.31 | 10.29 | 10.30 | 7,983 | -0.13(-1.26%) |
Aug 18, 2024 | 10.42 | 10.44 | 10.40 | 10.44 | 1,385 | -0.01(-0.05%) |
Aug 16, 2024 | 10.54 | 10.55 | 10.43 | 10.44 | 177,023 | -0.10(-0.92%) |
Aug 15, 2024 | 10.54 | 10.55 | 10.54 | 10.54 | 5,838 | +0.07(+0.66%) |
Aug 14, 2024 | 10.47 | 10.49 | 10.46 | 10.47 | 9,336 | +0.01(+0.08%) |
Aug 13, 2024 | 10.47 | 10.47 | 10.46 | 10.46 | 5,421 | -0.07(-0.63%) |
Aug 12, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 7,175 | +0.01(+0.09%) |
Aug 11, 2024 | 10.53 | 10.53 | 10.51 | 10.52 | 2,193 | -0.00(-0.03%) |
Aug 09, 2024 | 10.51 | 10.56 | 10.47 | 10.52 | 192,840 | +0.00(+0.00%) |
Aug 08, 2024 | 10.51 | 10.56 | 10.49 | 10.52 | 5,708 | +0.05(+0.44%) |
Aug 07, 2024 | 10.50 | 10.53 | 10.47 | 10.47 | 12,457 | -0.07(-0.66%) |
Aug 06, 2024 | 10.54 | 10.55 | 10.53 | 10.54 | 13,489 | +0.00(+0.04%) |
Aug 05, 2024 | 10.59 | 10.60 | 10.53 | 10.54 | 8,737 | -0.04(-0.40%) |
Aug 04, 2024 | 10.56 | 10.58 | 10.56 | 10.58 | 2,332 | +0.03(+0.28%) |
Aug 02, 2024 | 10.73 | 10.75 | 10.53 | 10.55 | 271,866 | -0.18(-1.64%) |
Aug 01, 2024 | 10.73 | 10.74 | 10.70 | 10.73 | 14,426 | +0.03(+0.28%) |
Jul 31, 2024 | 10.55 | 10.70 | 10.65 | 10.70 | 4,523 | -0.07(-0.63%) |
Jul 30, 2024 | 10.75 | 10.77 | 10.75 | 10.77 | 8,044 | -0.07(-0.61%) |
Jul 29, 2024 | 10.83 | 10.84 | 10.80 | 10.83 | 7,402 | +0.02(+0.14%) |
Jul 28, 2024 | 10.81 | 10.82 | 10.81 | 10.82 | 1,993 | +0.06(+0.59%) |
Jul 26, 2024 | 10.67 | 10.83 | 10.52 | 10.75 | 169,889 | -0.07(-0.67%) |
Jul 25, 2024 | 10.67 | 10.83 | 10.52 | 10.83 | 2,213 | +0.05(+0.48%) |
Jul 24, 2024 | 10.80 | 10.78 | 10.77 | 10.78 | 8,946 | +0.00(+0.04%) |
Jul 23, 2024 | 10.77 | 10.78 | 10.76 | 10.77 | 10,583 | +0.05(+0.43%) |
Jul 22, 2024 | 10.72 | 10.73 | 10.72 | 10.72 | 8,670 | +0.07(+0.70%) |
Jul 21, 2024 | 10.66 | 10.66 | 10.64 | 10.65 | 2,015 | -0.03(-0.32%) |
Jul 19, 2024 | 10.60 | 10.70 | 10.57 | 10.68 | 173,183 | +0.08(+0.80%) |
Jul 18, 2024 | 10.60 | 10.60 | 10.57 | 10.60 | 10,023 | +0.06(+0.54%) |
Jul 17, 2024 | 10.55 | 10.56 | 10.54 | 10.54 | 7,100 | -0.05(-0.48%) |
Jul 16, 2024 | 10.59 | 10.60 | 10.59 | 10.59 | 9,796 | -0.01(-0.12%) |
Jul 15, 2024 | 10.60 | 10.61 | 10.60 | 10.60 | 8,797 | +0.07(+0.66%) |
Jul 14, 2024 | 10.53 | 10.54 | 10.52 | 10.54 | 561 | -0.16(-1.46%) |
Jul 12, 2024 | 10.49 | 10.70 | 10.49 | 10.69 | 191,272 | +0.19(+1.78%) |
Jul 11, 2024 | 10.49 | 10.51 | 10.49 | 10.50 | 9,343 | -0.04(-0.38%) |
Jul 10, 2024 | 10.54 | 10.55 | 10.54 | 10.54 | 7,915 | -0.01(-0.06%) |
Jul 09, 2024 | 10.57 | 10.64 | 10.55 | 10.55 | 3,974 | -0.04(-0.38%) |
Jul 08, 2024 | 10.59 | 10.63 | 10.58 | 10.59 | 9,588 | +0.09(+0.85%) |
Jul 07, 2024 | 10.52 | 10.51 | 10.49 | 10.50 | 3,263 | -0.04(-0.37%) |
Jul 05, 2024 | 10.51 | 10.54 | 10.47 | 10.54 | 175,322 | +0.04(+0.33%) |
Jul 04, 2024 | 10.51 | 10.51 | 10.50 | 10.51 | 11,727 | +0.01(+0.11%) |
Jul 03, 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 11,820 | -0.08(-0.75%) |
Jul 02, 2024 | 10.58 | 10.58 | 10.57 | 10.57 | 15,244 | -0.04(-0.42%) |
Jul 01, 2024 | 10.61 | 10.64 | 10.61 | 10.62 | 4,971 | +0.05(+0.52%) |
Jun 30, 2024 | 10.57 | 10.57 | 10.56 | 10.56 | 1,137 | -0.04(-0.37%) |
Jun 28, 2024 | 10.65 | 10.66 | 10.58 | 10.60 | 188,668 | -0.02(-0.23%) |
Jun 27, 2024 | 10.65 | 10.63 | 10.62 | 10.63 | 4,268 | +0.05(+0.46%) |
Jun 26, 2024 | 10.57 | 10.58 | 10.58 | 10.58 | 4,246 | +0.07(+0.66%) |
Jun 25, 2024 | 10.51 | 10.51 | 10.50 | 10.51 | 12,161 | +0.04(+0.36%) |
Jun 24, 2024 | 10.47 | 10.48 | 10.47 | 10.47 | 4,367 | -0.03(-0.28%) |
Jun 23, 2024 | 10.53 | 10.53 | 10.50 | 10.50 | 2,053 | -0.01(-0.06%) |
Jun 21, 2024 | 10.50 | 10.54 | 10.48 | 10.51 | 183,661 | +0.01(+0.08%) |
Jun 20, 2024 | 10.50 | 10.51 | 10.50 | 10.50 | 13,138 | +0.07(+0.63%) |
Jun 19, 2024 | 10.44 | 10.44 | 10.43 | 10.44 | 8,079 | -0.01(-0.05%) |
Jun 18, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 4,964 | -0.04(-0.34%) |
Jun 17, 2024 | 10.48 | 10.48 | 10.47 | 10.48 | 13,596 | -0.05(-0.49%) |
Jun 16, 2024 | 10.53 | 10.53 | 10.52 | 10.53 | 3,582 | -0.07(-0.63%) |
Jun 14, 2024 | 10.58 | 10.64 | 10.47 | 10.59 | 200,272 | +0.11(+1.06%) |
Jun 13, 2024 | 10.58 | 10.50 | 10.48 | 10.48 | 4,980 | +0.10(+0.93%) |
Jun 12, 2024 | 10.34 | 10.49 | 10.38 | 10.39 | 9,887 | -0.09(-0.90%) |
Jun 11, 2024 | 10.47 | 10.48 | 10.43 | 10.48 | 9,120 | -0.00(-0.00%) |
Jun 10, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 4,401 | -0.08(-0.74%) |
Jun 09, 2024 | 10.55 | 10.58 | 10.56 | 10.56 | 1,937 | +0.03(+0.25%) |
Jun 07, 2024 | 10.42 | 10.55 | 10.35 | 10.53 | 185,051 | +0.14(+1.35%) |
Jun 06, 2024 | 10.42 | 10.40 | 10.39 | 10.39 | 2,656 | -0.00(-0.00%) |
Jun 05, 2024 | 10.41 | 10.40 | 10.39 | 10.39 | 6,172 | -0.05(-0.44%) |
Jun 04, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 13,820 | +0.03(+0.29%) |
Jun 03, 2024 | 10.41 | 10.42 | 10.41 | 10.41 | 6,936 | -0.12(-1.15%) |