Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 11.05 | 11.13 | 11.04 | 11.13 | 98,518 | +0.08(+0.68%) |
Aug 28, 2024 | 11.08 | 11.08 | 11.02 | 11.05 | 161,482 | -0.01(-0.05%) |
Aug 27, 2024 | 11.06 | 11.10 | 11.01 | 11.06 | 154,174 | +0.00(+0.00%) |
Aug 26, 2024 | 10.98 | 11.08 | 10.97 | 11.06 | 144,819 | +0.17(+1.56%) |
Aug 23, 2024 | 10.86 | 10.98 | 10.79 | 10.89 | 233,103 | +0.13(+1.21%) |
Aug 22, 2024 | 10.75 | 10.81 | 10.73 | 10.76 | 66,264 | +0.01(+0.09%) |
Aug 21, 2024 | 10.81 | 10.81 | 10.73 | 10.75 | 94,372 | +0.04(+0.37%) |
Aug 20, 2024 | 10.77 | 10.82 | 10.68 | 10.71 | 163,710 | -0.02(-0.19%) |
Aug 19, 2024 | 10.70 | 10.85 | 10.67 | 10.73 | 189,174 | +0.01(+0.09%) |
Aug 16, 2024 | 10.67 | 10.75 | 10.64 | 10.72 | 111,148 | +0.08(+0.75%) |
Aug 15, 2024 | 10.64 | 10.73 | 10.59 | 10.64 | 100,880 | +0.02(+0.19%) |
Aug 14, 2024 | 10.60 | 10.65 | 10.55 | 10.62 | 109,769 | +0.05(+0.47%) |
Aug 13, 2024 | 10.61 | 10.64 | 10.55 | 10.57 | 76,883 | -0.01(-0.09%) |
Aug 12, 2024 | 10.54 | 10.63 | 10.47 | 10.58 | 107,911 | +0.06(+0.57%) |
Aug 09, 2024 | 10.45 | 10.55 | 10.37 | 10.52 | 124,525 | +0.08(+0.77%) |
Aug 08, 2024 | 10.53 | 10.56 | 10.39 | 10.44 | 188,203 | -0.04(-0.38%) |
Aug 07, 2024 | 10.41 | 10.61 | 10.37 | 10.48 | 157,939 | +0.17(+1.65%) |
Aug 06, 2024 | 10.20 | 10.43 | 9.840 | 10.31 | 195,221 | +0.04(+0.34%) |
Aug 05, 2024 | 10.50 | 10.50 | 10.25 | 10.28 | 140,596 | -0.33(-3.16%) |
Aug 02, 2024 | 10.69 | 10.79 | 10.52 | 10.61 | 146,591 | -0.03(-0.28%) |
Aug 01, 2024 | 10.54 | 10.65 | 10.51 | 10.64 | 129,017 | +0.10(+0.95%) |
Jul 31, 2024 | 10.61 | 10.62 | 10.50 | 10.54 | 48,826 | -0.02(-0.19%) |
Jul 30, 2024 | 10.53 | 10.58 | 10.47 | 10.56 | 109,652 | +0.06(+0.57%) |
Jul 29, 2024 | 10.59 | 10.60 | 10.44 | 10.50 | 123,600 | -0.05(-0.47%) |
Jul 26, 2024 | 10.52 | 10.62 | 10.50 | 10.55 | 69,140 | +0.12(+1.15%) |
Jul 25, 2024 | 10.48 | 10.56 | 10.42 | 10.43 | 83,384 | +0.01(+0.10%) |
Jul 24, 2024 | 10.44 | 10.47 | 10.40 | 10.42 | 72,496 | +0.01(+0.10%) |
Jul 23, 2024 | 10.48 | 10.48 | 10.37 | 10.41 | 101,144 | +0.05(+0.48%) |
Jul 22, 2024 | 10.31 | 10.39 | 10.30 | 10.36 | 81,092 | +0.12(+1.17%) |
Jul 19, 2024 | 10.30 | 10.30 | 10.16 | 10.24 | 62,281 | -0.01(-0.10%) |
Jul 18, 2024 | 10.28 | 10.37 | 10.23 | 10.25 | 140,591 | +0.00(+0.00%) |
Jul 17, 2024 | 10.15 | 10.31 | 10.12 | 10.25 | 131,017 | +0.05(+0.49%) |
Jul 16, 2024 | 10.27 | 10.32 | 10.14 | 10.20 | 123,715 | +0.00(+0.00%) |
Jul 15, 2024 | 10.28 | 10.31 | 10.20 | 10.20 | 105,825 | -0.04(-0.39%) |
Jul 12, 2024 | 10.13 | 10.29 | 10.12 | 10.24 | 77,276 | +0.15(+1.49%) |
Jul 11, 2024 | 10.04 | 10.19 | 9.980 | 10.09 | 130,058 | +0.13(+1.31%) |
Jul 10, 2024 | 9.910 | 9.990 | 9.811 | 9.960 | 133,762 | +0.15(+1.53%) |
Jul 09, 2024 | 9.810 | 9.880 | 9.790 | 9.810 | 110,644 | -0.02(-0.20%) |
Jul 08, 2024 | 9.930 | 9.940 | 9.810 | 9.830 | 98,867 | -0.02(-0.20%) |
Jul 05, 2024 | 9.870 | 9.920 | 9.790 | 9.850 | 56,371 | +0.00(+0.00%) |
Jul 03, 2024 | 9.730 | 9.890 | 9.730 | 9.850 | 38,843 | +0.09(+0.92%) |
Jul 02, 2024 | 9.860 | 9.880 | 9.750 | 9.760 | 75,001 | -0.06(-0.61%) |
Jul 01, 2024 | 9.890 | 9.900 | 9.790 | 9.820 | 110,197 | -0.01(-0.10%) |
Jun 28, 2024 | 9.820 | 10.00 | 9.740 | 9.830 | 210,380 | +0.05(+0.51%) |
Jun 27, 2024 | 9.640 | 9.810 | 9.640 | 9.780 | 117,908 | +0.09(+0.93%) |
Jun 26, 2024 | 9.700 | 9.800 | 9.630 | 9.690 | 127,131 | +0.03(+0.31%) |
Jun 25, 2024 | 9.910 | 9.930 | 9.660 | 9.660 | 142,151 | -0.20(-2.03%) |
Jun 24, 2024 | 9.580 | 9.885 | 9.500 | 9.860 | 146,194 | +0.26(+2.71%) |
Jun 21, 2024 | 9.610 | 9.700 | 9.570 | 9.600 | 165,066 | +0.01(+0.10%) |
Jun 20, 2024 | 9.490 | 9.630 | 9.480 | 9.590 | 133,190 | +0.08(+0.84%) |
Jun 18, 2024 | 9.550 | 9.600 | 9.500 | 9.510 | 101,931 | -0.09(-0.94%) |
Jun 17, 2024 | 9.540 | 9.980 | 9.540 | 9.600 | 106,672 | +0.02(+0.21%) |
Jun 14, 2024 | 9.609 | 9.629 | 9.541 | 9.580 | 109,382 | -0.08(-0.81%) |
Jun 13, 2024 | 9.697 | 9.697 | 9.600 | 9.658 | 72,177 | +0.00(+0.00%) |
Jun 12, 2024 | 9.717 | 9.727 | 9.639 | 9.658 | 60,022 | -0.01(-0.10%) |
Jun 11, 2024 | 9.688 | 9.717 | 9.649 | 9.668 | 58,235 | -0.08(-0.80%) |
Jun 10, 2024 | 9.717 | 9.786 | 9.707 | 9.746 | 87,359 | +0.01(+0.10%) |
Jun 07, 2024 | 9.776 | 9.825 | 9.717 | 9.737 | 94,219 | -0.04(-0.40%) |
Jun 06, 2024 | 9.815 | 10.00 | 9.746 | 9.776 | 72,992 | -0.06(-0.60%) |
Jun 05, 2024 | 9.854 | 9.883 | 9.817 | 9.834 | 113,182 | -0.02(-0.20%) |
Jun 04, 2024 | 9.795 | 9.864 | 9.716 | 9.854 | 109,616 | +0.09(+0.90%) |