Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 11.67 | 11.92 | 11.60 | 11.71 | 381,663 | +0.19(+1.65%) |
Aug 22, 2024 | 12.00 | 12.00 | 11.52 | 11.52 | 313,106 | -0.38(-3.19%) |
Aug 21, 2024 | 11.29 | 11.95 | 11.29 | 11.90 | 772,138 | +0.46(+4.02%) |
Aug 20, 2024 | 11.40 | 11.51 | 11.20 | 11.44 | 472,379 | -0.07(-0.61%) |
Aug 19, 2024 | 11.00 | 12.62 | 11.00 | 11.51 | 931,835 | +0.45(+4.07%) |
Aug 16, 2024 | 10.79 | 11.11 | 10.79 | 11.06 | 665,124 | +0.19(+1.75%) |
Aug 15, 2024 | 11.00 | 11.10 | 10.80 | 10.87 | 581,119 | -0.01(-0.09%) |
Aug 14, 2024 | 11.14 | 11.73 | 10.38 | 10.88 | 1,314,559 | +0.32(+3.03%) |
Aug 13, 2024 | 12.02 | 12.26 | 10.39 | 10.56 | 2,010,743 | -0.73(-6.47%) |
Aug 12, 2024 | 11.10 | 11.42 | 11.10 | 11.29 | 641,979 | +0.17(+1.53%) |
Aug 09, 2024 | 11.18 | 11.29 | 11.07 | 11.12 | 740,736 | -0.09(-0.80%) |
Aug 08, 2024 | 11.11 | 11.29 | 11.02 | 11.21 | 460,445 | +0.21(+1.91%) |
Aug 07, 2024 | 11.14 | 11.30 | 10.96 | 11.00 | 537,418 | -0.01(-0.09%) |
Aug 06, 2024 | 10.56 | 11.04 | 10.46 | 11.01 | 743,174 | +0.50(+4.76%) |
Aug 05, 2024 | 10.15 | 10.57 | 10.05 | 10.51 | 687,813 | -0.14(-1.31%) |
Aug 02, 2024 | 10.44 | 10.68 | 10.23 | 10.65 | 1,010,545 | -0.08(-0.75%) |
Aug 01, 2024 | 10.84 | 10.94 | 10.59 | 10.73 | 834,519 | -0.13(-1.20%) |
Jul 31, 2024 | 10.84 | 11.03 | 10.83 | 10.86 | 484,589 | +0.09(+0.84%) |
Jul 30, 2024 | 11.02 | 11.08 | 10.68 | 10.77 | 617,014 | -0.28(-2.49%) |
Jul 29, 2024 | 11.08 | 11.12 | 10.97 | 11.04 | 173,577 | -0.03(-0.23%) |
Jul 26, 2024 | 11.15 | 11.18 | 11.02 | 11.07 | 188,057 | +0.03(+0.27%) |
Jul 25, 2024 | 10.96 | 11.22 | 10.86 | 11.04 | 618,269 | +0.10(+0.91%) |
Jul 24, 2024 | 11.08 | 11.25 | 10.91 | 10.94 | 346,127 | -0.31(-2.76%) |
Jul 23, 2024 | 11.24 | 11.28 | 11.13 | 11.25 | 432,024 | +0.05(+0.45%) |
Jul 22, 2024 | 11.17 | 11.28 | 11.00 | 11.20 | 575,687 | +0.01(+0.09%) |
Jul 19, 2024 | 11.08 | 11.23 | 10.97 | 11.19 | 200,825 | +0.07(+0.63%) |
Jul 18, 2024 | 11.46 | 11.55 | 11.11 | 11.12 | 150,117 | -0.33(-2.88%) |
Jul 17, 2024 | 11.55 | 11.76 | 11.35 | 11.45 | 328,268 | -0.23(-1.97%) |
Jul 16, 2024 | 11.63 | 11.89 | 11.58 | 11.68 | 195,542 | +0.09(+0.78%) |
Jul 15, 2024 | 11.53 | 11.66 | 11.40 | 11.59 | 278,143 | +0.10(+0.87%) |
Jul 12, 2024 | 11.23 | 11.57 | 11.23 | 11.49 | 294,474 | +0.20(+1.77%) |
Jul 11, 2024 | 11.15 | 11.42 | 11.05 | 11.29 | 394,180 | +0.28(+2.54%) |
Jul 10, 2024 | 10.98 | 11.06 | 10.94 | 11.01 | 169,745 | +0.02(+0.18%) |
Jul 09, 2024 | 11.08 | 11.10 | 10.91 | 10.99 | 214,287 | -0.15(-1.39%) |
Jul 08, 2024 | 11.05 | 11.21 | 10.96 | 11.14 | 153,904 | +0.15(+1.41%) |
Jul 05, 2024 | 11.20 | 11.20 | 10.95 | 10.99 | 179,893 | -0.24(-2.14%) |
Jul 03, 2024 | 10.99 | 11.23 | 10.98 | 11.23 | 134,615 | +0.23(+2.09%) |
Jul 02, 2024 | 11.04 | 11.06 | 10.94 | 11.00 | 159,152 | -0.07(-0.63%) |
Jul 01, 2024 | 11.18 | 11.21 | 10.97 | 11.07 | 170,914 | -0.11(-0.98%) |
Jun 28, 2024 | 10.99 | 11.19 | 10.93 | 11.18 | 269,006 | +0.28(+2.57%) |
Jun 27, 2024 | 10.84 | 10.92 | 10.82 | 10.90 | 97,466 | +0.02(+0.18%) |
Jun 26, 2024 | 10.84 | 10.99 | 10.79 | 10.88 | 174,536 | -0.01(-0.09%) |
Jun 25, 2024 | 11.11 | 11.11 | 10.80 | 10.89 | 237,789 | -0.25(-2.24%) |
Jun 24, 2024 | 10.94 | 11.22 | 10.94 | 11.14 | 272,780 | +0.07(+0.63%) |
Jun 21, 2024 | 10.61 | 11.09 | 10.59 | 11.07 | 378,869 | +0.46(+4.34%) |
Jun 20, 2024 | 10.49 | 10.65 | 10.46 | 10.61 | 353,549 | -0.03(-0.28%) |
Jun 18, 2024 | 10.70 | 10.92 | 10.37 | 10.64 | 512,338 | -0.30(-2.74%) |
Jun 17, 2024 | 10.73 | 10.95 | 10.72 | 10.94 | 214,126 | +0.10(+0.92%) |
Jun 14, 2024 | 10.99 | 11.05 | 10.81 | 10.84 | 247,725 | -0.24(-2.17%) |
Jun 13, 2024 | 11.11 | 11.18 | 11.04 | 11.08 | 260,946 | -0.01(-0.05%) |
Jun 12, 2024 | 11.00 | 11.11 | 10.88 | 11.09 | 305,567 | +0.20(+1.79%) |
Jun 11, 2024 | 10.73 | 10.99 | 10.69 | 10.89 | 289,932 | +0.11(+1.02%) |
Jun 10, 2024 | 10.70 | 10.89 | 10.68 | 10.78 | 255,502 | +0.07(+0.65%) |
Jun 07, 2024 | 10.70 | 10.88 | 10.68 | 10.71 | 380,552 | -0.02(-0.19%) |
Jun 06, 2024 | 10.49 | 10.78 | 10.48 | 10.73 | 369,769 | +0.22(+2.09%) |
Jun 05, 2024 | 10.41 | 10.51 | 10.35 | 10.51 | 262,294 | +0.13(+1.25%) |
Jun 04, 2024 | 10.12 | 10.45 | 10.10 | 10.38 | 393,324 | +0.25(+2.47%) |