Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 11.84 | 11.90 | 11.69 | 11.76 | 2,129,038 | +0.06(+0.51%) |
Aug 22, 2024 | 12.06 | 12.12 | 11.61 | 11.70 | 2,288,604 | -0.39(-3.23%) |
Aug 21, 2024 | 11.96 | 12.19 | 11.94 | 12.09 | 2,357,731 | +0.17(+1.43%) |
Aug 20, 2024 | 11.82 | 12.04 | 11.73 | 11.92 | 2,771,364 | +0.03(+0.25%) |
Aug 19, 2024 | 11.43 | 11.95 | 11.43 | 11.89 | 2,685,398 | +0.42(+3.66%) |
Aug 16, 2024 | 11.41 | 11.47 | 11.24 | 11.47 | 2,661,486 | +0.02(+0.17%) |
Aug 15, 2024 | 11.74 | 11.74 | 11.34 | 11.45 | 2,324,407 | -0.05(-0.43%) |
Aug 14, 2024 | 11.73 | 11.73 | 11.45 | 11.50 | 2,395,379 | -0.22(-1.88%) |
Aug 13, 2024 | 11.61 | 11.81 | 11.47 | 11.72 | 3,960,459 | +0.14(+1.21%) |
Aug 12, 2024 | 11.43 | 11.64 | 11.33 | 11.58 | 3,246,027 | +0.10(+0.87%) |
Aug 09, 2024 | 11.39 | 11.62 | 11.28 | 11.48 | 3,589,711 | +0.16(+1.41%) |
Aug 08, 2024 | 11.00 | 11.35 | 10.28 | 11.32 | 5,079,103 | +1.32(+13.20%) |
Aug 07, 2024 | 10.04 | 10.20 | 9.930 | 10.00 | 4,145,976 | +0.06(+0.60%) |
Aug 06, 2024 | 9.580 | 10.07 | 9.410 | 9.940 | 3,955,330 | +0.39(+4.08%) |
Aug 05, 2024 | 9.620 | 9.840 | 9.355 | 9.550 | 3,568,187 | -0.53(-5.26%) |
Aug 02, 2024 | 9.940 | 10.10 | 9.765 | 10.08 | 2,573,834 | -0.12(-1.18%) |
Aug 01, 2024 | 10.34 | 10.43 | 10.08 | 10.20 | 2,435,777 | -0.11(-1.07%) |
Jul 31, 2024 | 10.05 | 10.64 | 9.890 | 10.31 | 4,077,398 | +0.23(+2.28%) |
Jul 30, 2024 | 10.11 | 10.18 | 9.970 | 10.08 | 2,301,177 | -0.03(-0.30%) |
Jul 29, 2024 | 10.19 | 10.27 | 9.990 | 10.11 | 3,829,157 | -0.07(-0.69%) |
Jul 26, 2024 | 10.41 | 10.44 | 10.09 | 10.18 | 3,643,684 | -0.08(-0.78%) |
Jul 25, 2024 | 10.42 | 10.53 | 10.22 | 10.26 | 3,913,479 | -0.09(-0.87%) |
Jul 24, 2024 | 10.20 | 10.55 | 10.04 | 10.35 | 3,464,664 | +0.04(+0.39%) |
Jul 23, 2024 | 10.24 | 10.55 | 10.23 | 10.31 | 5,689,801 | +0.03(+0.29%) |
Jul 22, 2024 | 10.42 | 10.62 | 10.21 | 10.28 | 3,204,128 | -0.10(-0.96%) |
Jul 19, 2024 | 10.68 | 10.68 | 10.37 | 10.38 | 2,090,921 | -0.27(-2.54%) |
Jul 18, 2024 | 10.66 | 10.76 | 10.45 | 10.65 | 3,353,258 | +0.05(+0.47%) |
Jul 17, 2024 | 10.74 | 10.93 | 10.57 | 10.60 | 3,232,229 | -0.24(-2.21%) |
Jul 16, 2024 | 10.79 | 10.95 | 10.70 | 10.84 | 2,574,342 | +0.21(+1.98%) |
Jul 15, 2024 | 10.44 | 10.70 | 10.32 | 10.63 | 2,897,254 | +0.22(+2.11%) |
Jul 12, 2024 | 10.56 | 10.62 | 10.34 | 10.41 | 1,790,791 | -0.08(-0.76%) |
Jul 11, 2024 | 10.64 | 10.72 | 10.45 | 10.49 | 1,765,387 | +0.16(+1.55%) |
Jul 10, 2024 | 10.35 | 10.46 | 10.20 | 10.33 | 960,149 | +0.02(+0.19%) |
Jul 09, 2024 | 10.14 | 10.38 | 10.06 | 10.31 | 1,173,053 | +0.14(+1.38%) |
Jul 08, 2024 | 10.14 | 10.23 | 9.980 | 10.17 | 1,473,938 | +0.15(+1.50%) |
Jul 05, 2024 | 9.780 | 10.03 | 9.700 | 10.02 | 940,134 | +0.21(+2.14%) |
Jul 03, 2024 | 9.950 | 9.990 | 9.810 | 9.810 | 511,076 | -0.04(-0.41%) |
Jul 02, 2024 | 9.760 | 9.870 | 9.680 | 9.850 | 1,114,888 | +0.05(+0.51%) |
Jul 01, 2024 | 9.850 | 10.03 | 9.765 | 9.800 | 1,496,706 | -0.12(-1.21%) |
Jun 28, 2024 | 9.910 | 10.05 | 9.750 | 9.920 | 5,790,107 | +0.01(+0.10%) |
Jun 27, 2024 | 9.700 | 9.970 | 9.640 | 9.910 | 1,835,026 | +0.21(+2.16%) |
Jun 26, 2024 | 9.820 | 9.880 | 9.585 | 9.700 | 2,197,892 | -0.17(-1.72%) |
Jun 25, 2024 | 9.930 | 10.02 | 9.810 | 9.870 | 1,573,151 | -0.13(-1.30%) |
Jun 24, 2024 | 10.16 | 10.38 | 9.980 | 10.00 | 5,785,438 | -0.09(-0.89%) |
Jun 21, 2024 | 9.840 | 10.13 | 9.810 | 10.09 | 5,610,420 | +0.29(+2.96%) |
Jun 20, 2024 | 9.670 | 9.965 | 9.555 | 9.800 | 2,274,907 | +0.03(+0.31%) |
Jun 18, 2024 | 10.07 | 10.07 | 9.760 | 9.770 | 1,572,462 | -0.27(-2.69%) |
Jun 17, 2024 | 10.00 | 10.06 | 9.830 | 10.04 | 2,328,917 | -0.10(-0.99%) |
Jun 14, 2024 | 10.53 | 10.57 | 10.13 | 10.14 | 1,671,917 | -0.50(-4.74%) |
Jun 13, 2024 | 10.59 | 10.87 | 10.59 | 10.64 | 1,870,530 | +0.00(+0.05%) |
Jun 12, 2024 | 10.80 | 10.98 | 10.53 | 10.64 | 2,930,574 | +0.24(+2.31%) |
Jun 11, 2024 | 9.970 | 10.44 | 9.970 | 10.40 | 2,439,513 | +0.35(+3.48%) |
Jun 10, 2024 | 9.920 | 10.07 | 9.790 | 10.05 | 1,607,209 | +0.00(+0.00%) |
Jun 07, 2024 | 10.19 | 10.20 | 10.02 | 10.05 | 1,309,773 | -0.22(-2.14%) |
Jun 06, 2024 | 10.40 | 10.49 | 10.23 | 10.27 | 1,206,004 | -0.21(-2.00%) |
Jun 05, 2024 | 10.23 | 10.52 | 10.11 | 10.48 | 1,545,632 | +0.36(+3.56%) |
Jun 04, 2024 | 10.01 | 10.33 | 9.910 | 10.12 | 1,985,089 | +0.09(+0.90%) |