Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 10.86 | 10.88 | 10.80 | 10.88 | 135,823 | +0.08(+0.74%) |
Aug 23, 2024 | 10.75 | 10.81 | 10.73 | 10.80 | 138,319 | +0.09(+0.84%) |
Aug 22, 2024 | 10.73 | 10.76 | 10.70 | 10.71 | 137,416 | -0.03(-0.28%) |
Aug 21, 2024 | 10.76 | 10.77 | 10.72 | 10.74 | 133,679 | -0.01(-0.09%) |
Aug 20, 2024 | 10.78 | 10.78 | 10.70 | 10.75 | 270,740 | -0.02(-0.14%) |
Aug 19, 2024 | 10.80 | 10.81 | 10.74 | 10.77 | 161,571 | -0.04(-0.32%) |
Aug 16, 2024 | 10.75 | 10.84 | 10.75 | 10.80 | 74,000 | +0.05(+0.44%) |
Aug 15, 2024 | 10.79 | 10.82 | 10.75 | 10.75 | 134,392 | -0.06(-0.53%) |
Aug 14, 2024 | 10.84 | 10.85 | 10.80 | 10.81 | 107,749 | -0.06(-0.55%) |
Aug 13, 2024 | 10.85 | 10.91 | 10.82 | 10.87 | 165,330 | +0.05(+0.46%) |
Aug 12, 2024 | 10.91 | 10.92 | 10.80 | 10.82 | 167,634 | -0.09(-0.82%) |
Aug 09, 2024 | 10.82 | 10.92 | 10.82 | 10.91 | 92,747 | +0.07(+0.69%) |
Aug 08, 2024 | 10.84 | 10.87 | 10.80 | 10.84 | 136,053 | -0.00(-0.05%) |
Aug 07, 2024 | 10.80 | 10.91 | 10.79 | 10.84 | 258,364 | +0.02(+0.18%) |
Aug 06, 2024 | 10.68 | 10.84 | 10.62 | 10.82 | 133,525 | +0.18(+1.69%) |
Aug 05, 2024 | 10.62 | 10.82 | 10.58 | 10.64 | 234,281 | -0.20(-1.85%) |
Aug 02, 2024 | 11.00 | 11.02 | 10.82 | 10.84 | 193,164 | -0.19(-1.72%) |
Aug 01, 2024 | 11.00 | 11.05 | 10.94 | 11.03 | 142,009 | +0.03(+0.27%) |
Jul 31, 2024 | 11.08 | 11.08 | 10.95 | 11.00 | 267,298 | -0.02(-0.18%) |
Jul 30, 2024 | 10.97 | 11.02 | 10.92 | 11.02 | 248,236 | +0.07(+0.64%) |
Jul 29, 2024 | 10.93 | 10.99 | 10.88 | 10.95 | 206,507 | -0.01(-0.09%) |
Jul 26, 2024 | 10.95 | 10.96 | 10.88 | 10.96 | 144,622 | +0.01(+0.09%) |
Jul 25, 2024 | 10.92 | 10.96 | 10.89 | 10.95 | 95,806 | +0.06(+0.55%) |
Jul 24, 2024 | 10.94 | 10.94 | 10.84 | 10.89 | 139,089 | -0.07(-0.64%) |
Jul 23, 2024 | 10.88 | 10.96 | 10.86 | 10.96 | 143,564 | +0.13(+1.20%) |
Jul 22, 2024 | 10.90 | 10.94 | 10.79 | 10.83 | 225,769 | -0.08(-0.73%) |
Jul 19, 2024 | 10.89 | 10.93 | 10.75 | 10.91 | 640,568 | -0.01(-0.09%) |
Jul 18, 2024 | 10.97 | 10.97 | 10.82 | 10.92 | 209,688 | -0.01(-0.09%) |
Jul 17, 2024 | 10.97 | 11.01 | 10.91 | 10.93 | 163,112 | -0.06(-0.55%) |
Jul 16, 2024 | 10.98 | 11.04 | 10.95 | 10.99 | 142,365 | +0.03(+0.27%) |
Jul 15, 2024 | 10.89 | 11.01 | 10.86 | 10.96 | 260,073 | +0.12(+1.10%) |
Jul 12, 2024 | 10.78 | 10.85 | 10.78 | 10.84 | 108,845 | +0.05(+0.46%) |
Jul 11, 2024 | 10.82 | 10.85 | 10.79 | 10.79 | 114,101 | -0.03(-0.27%) |
Jul 10, 2024 | 10.79 | 10.87 | 10.79 | 10.82 | 162,956 | +0.00(+0.00%) |
Jul 09, 2024 | 10.75 | 10.82 | 10.75 | 10.82 | 123,246 | +0.05(+0.46%) |
Jul 08, 2024 | 10.77 | 10.79 | 10.70 | 10.77 | 129,062 | -0.04(-0.37%) |
Jul 05, 2024 | 10.78 | 10.81 | 10.73 | 10.81 | 100,158 | +0.01(+0.09%) |
Jul 03, 2024 | 10.81 | 10.85 | 10.78 | 10.80 | 68,992 | -0.03(-0.27%) |
Jul 02, 2024 | 10.79 | 10.84 | 10.78 | 10.83 | 121,773 | +0.05(+0.46%) |
Jul 01, 2024 | 10.76 | 10.79 | 10.65 | 10.78 | 183,204 | +0.04(+0.37%) |
Jun 28, 2024 | 10.78 | 10.80 | 10.67 | 10.74 | 167,331 | +0.00(+0.00%) |
Jun 27, 2024 | 10.69 | 10.74 | 10.62 | 10.74 | 218,654 | +0.06(+0.56%) |
Jun 26, 2024 | 10.72 | 10.76 | 10.64 | 10.68 | 155,088 | -0.01(-0.09%) |
Jun 25, 2024 | 10.75 | 10.76 | 10.68 | 10.69 | 137,782 | -0.04(-0.41%) |
Jun 24, 2024 | 10.74 | 10.78 | 10.72 | 10.74 | 95,643 | -0.04(-0.41%) |
Jun 21, 2024 | 10.78 | 10.78 | 10.72 | 10.78 | 144,241 | +0.02(+0.18%) |
Jun 20, 2024 | 10.79 | 10.80 | 10.71 | 10.76 | 199,092 | +0.02(+0.18%) |
Jun 18, 2024 | 10.79 | 10.80 | 10.72 | 10.74 | 86,443 | -0.01(-0.09%) |
Jun 17, 2024 | 10.76 | 10.77 | 10.72 | 10.75 | 129,389 | -0.03(-0.28%) |
Jun 14, 2024 | 10.76 | 10.83 | 10.72 | 10.78 | 78,271 | +0.04(+0.36%) |
Jun 13, 2024 | 10.85 | 10.85 | 10.74 | 10.74 | 167,960 | -0.09(-0.82%) |
Jun 12, 2024 | 10.85 | 10.90 | 10.80 | 10.83 | 115,727 | +0.03(+0.27%) |
Jun 11, 2024 | 10.68 | 10.81 | 10.68 | 10.80 | 85,638 | +0.04(+0.37%) |
Jun 10, 2024 | 10.77 | 10.82 | 10.73 | 10.76 | 65,488 | -0.04(-0.36%) |
Jun 07, 2024 | 10.73 | 10.81 | 10.73 | 10.80 | 108,925 | +0.07(+0.64%) |
Jun 06, 2024 | 10.73 | 10.75 | 10.71 | 10.73 | 89,331 | +0.00(+0.00%) |
Jun 05, 2024 | 10.73 | 10.79 | 10.70 | 10.73 | 118,338 | -0.03(-0.27%) |
Jun 04, 2024 | 10.75 | 10.83 | 10.69 | 10.76 | 192,737 | -0.03(-0.27%) |