Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.66 | 10.88 | 10.65 | 10.81 | 49,464 | +0.20(+1.84%) |
Aug 22, 2024 | 10.67 | 10.68 | 10.61 | 10.62 | 63,719 | -0.05(-0.52%) |
Aug 21, 2024 | 10.64 | 10.67 | 10.58 | 10.67 | 58,692 | +0.07(+0.66%) |
Aug 20, 2024 | 10.66 | 10.66 | 10.58 | 10.60 | 71,375 | -0.04(-0.39%) |
Aug 19, 2024 | 10.53 | 10.65 | 10.53 | 10.64 | 83,885 | +0.10(+0.96%) |
Aug 16, 2024 | 10.56 | 10.57 | 10.51 | 10.54 | 65,934 | +0.02(+0.19%) |
Aug 15, 2024 | 10.50 | 10.57 | 10.45 | 10.52 | 30,635 | +0.09(+0.86%) |
Aug 14, 2024 | 10.45 | 10.47 | 10.39 | 10.43 | 67,033 | +0.01(+0.10%) |
Aug 13, 2024 | 10.42 | 10.43 | 10.32 | 10.42 | 65,605 | +0.04(+0.39%) |
Aug 12, 2024 | 10.59 | 10.59 | 10.31 | 10.38 | 201,717 | -0.11(-1.05%) |
Aug 09, 2024 | 10.57 | 10.57 | 10.45 | 10.49 | 29,483 | +0.00(+0.00%) |
Aug 08, 2024 | 10.48 | 10.54 | 10.46 | 10.49 | 28,313 | +0.02(+0.19%) |
Aug 07, 2024 | 10.56 | 10.64 | 10.46 | 10.47 | 31,540 | -0.01(-0.10%) |
Aug 06, 2024 | 10.30 | 10.55 | 10.27 | 10.48 | 62,104 | +0.23(+2.24%) |
Aug 05, 2024 | 10.30 | 10.42 | 10.16 | 10.25 | 96,853 | -0.37(-3.48%) |
Aug 02, 2024 | 10.56 | 10.65 | 10.53 | 10.62 | 56,274 | -0.05(-0.47%) |
Aug 01, 2024 | 10.82 | 10.89 | 10.58 | 10.67 | 37,019 | -0.11(-1.02%) |
Jul 31, 2024 | 10.88 | 10.91 | 10.78 | 10.78 | 60,561 | -0.12(-1.10%) |
Jul 30, 2024 | 10.84 | 10.90 | 10.81 | 10.90 | 37,904 | +0.07(+0.65%) |
Jul 29, 2024 | 10.90 | 10.90 | 10.80 | 10.83 | 39,746 | -0.02(-0.18%) |
Jul 26, 2024 | 10.78 | 10.88 | 10.77 | 10.85 | 40,364 | +0.15(+1.40%) |
Jul 25, 2024 | 10.64 | 10.85 | 10.64 | 10.70 | 34,084 | +0.05(+0.47%) |
Jul 24, 2024 | 10.82 | 10.85 | 10.64 | 10.65 | 31,241 | -0.24(-2.20%) |
Jul 23, 2024 | 10.77 | 10.91 | 10.75 | 10.89 | 35,287 | +0.14(+1.30%) |
Jul 22, 2024 | 10.73 | 10.79 | 10.63 | 10.75 | 39,640 | +0.05(+0.47%) |
Jul 19, 2024 | 10.73 | 10.76 | 10.66 | 10.70 | 47,151 | -0.05(-0.47%) |
Jul 18, 2024 | 10.85 | 10.98 | 10.74 | 10.75 | 37,679 | -0.16(-1.47%) |
Jul 17, 2024 | 10.78 | 10.95 | 10.78 | 10.91 | 116,609 | +0.06(+0.55%) |
Jul 16, 2024 | 10.68 | 10.85 | 10.67 | 10.85 | 87,023 | +0.20(+1.84%) |
Jul 15, 2024 | 10.56 | 10.66 | 10.53 | 10.65 | 71,512 | +0.13(+1.23%) |
Jul 12, 2024 | 10.46 | 10.59 | 10.46 | 10.53 | 62,880 | +0.07(+0.66%) |
Jul 11, 2024 | 10.22 | 10.46 | 10.22 | 10.46 | 106,670 | +0.33(+3.23%) |
Jul 10, 2024 | 10.03 | 10.13 | 10.03 | 10.13 | 159,464 | +0.11(+1.09%) |
Jul 09, 2024 | 10.03 | 10.05 | 9.960 | 10.02 | 126,777 | -0.01(-0.10%) |
Jul 08, 2024 | 9.960 | 10.04 | 9.960 | 10.03 | 52,654 | +0.06(+0.60%) |
Jul 05, 2024 | 10.06 | 10.06 | 9.920 | 9.970 | 63,424 | -0.01(-0.10%) |
Jul 03, 2024 | 9.970 | 10.02 | 9.968 | 9.979 | 35,084 | +0.01(+0.10%) |
Jul 02, 2024 | 9.890 | 9.970 | 9.860 | 9.970 | 39,230 | +0.10(+1.01%) |
Jul 01, 2024 | 10.02 | 10.02 | 9.846 | 9.870 | 77,822 | -0.13(-1.29%) |
Jun 28, 2024 | 9.920 | 9.999 | 9.910 | 9.999 | 37,151 | +0.10(+1.00%) |
Jun 27, 2024 | 9.880 | 9.910 | 9.841 | 9.900 | 56,930 | +0.02(+0.20%) |
Jun 26, 2024 | 9.880 | 9.880 | 9.841 | 9.880 | 42,345 | -0.01(-0.15%) |
Jun 25, 2024 | 9.979 | 9.989 | 9.880 | 9.895 | 32,389 | -0.09(-0.94%) |
Jun 24, 2024 | 9.950 | 10.02 | 9.950 | 9.989 | 70,746 | +0.06(+0.56%) |
Jun 21, 2024 | 9.930 | 9.940 | 9.914 | 9.933 | 56,751 | +0.00(+0.03%) |
Jun 20, 2024 | 9.989 | 9.989 | 9.900 | 9.930 | 62,602 | -0.01(-0.10%) |
Jun 18, 2024 | 9.960 | 9.960 | 9.900 | 9.940 | 95,679 | +0.04(+0.40%) |
Jun 17, 2024 | 9.850 | 9.910 | 9.826 | 9.900 | 25,763 | +0.05(+0.50%) |
Jun 14, 2024 | 9.870 | 9.900 | 9.831 | 9.850 | 44,668 | -0.04(-0.45%) |
Jun 13, 2024 | 9.870 | 9.900 | 9.831 | 9.895 | 87,468 | +0.02(+0.25%) |
Jun 12, 2024 | 9.950 | 10.02 | 9.847 | 9.870 | 90,020 | +0.12(+1.22%) |
Jun 11, 2024 | 9.781 | 9.791 | 9.751 | 9.751 | 64,266 | -0.07(-0.74%) |
Jun 10, 2024 | 9.854 | 9.854 | 9.746 | 9.824 | 75,057 | -0.02(-0.20%) |
Jun 07, 2024 | 9.835 | 9.864 | 9.805 | 9.844 | 29,151 | -0.09(-0.94%) |
Jun 06, 2024 | 10.17 | 10.17 | 9.918 | 9.938 | 54,734 | -0.04(-0.44%) |
Jun 05, 2024 | 10.05 | 10.05 | 9.913 | 9.982 | 32,583 | +0.01(+0.10%) |
Jun 04, 2024 | 10.03 | 10.03 | 9.962 | 9.972 | 28,862 | -0.02(-0.20%) |