Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 10.54 | 10.59 | 10.46 | 10.46 | 10,869 | -0.13(-1.25%) |
Aug 28, 2024 | 10.61 | 10.62 | 10.57 | 10.59 | 16,778 | -0.07(-0.64%) |
Aug 27, 2024 | 10.68 | 10.71 | 10.66 | 10.66 | 3,252 | +0.01(+0.08%) |
Aug 26, 2024 | 10.66 | 10.66 | 10.65 | 10.65 | 301 | -0.04(-0.40%) |
Aug 23, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 100 | +0.15(+1.38%) |
Aug 22, 2024 | 10.65 | 10.65 | 10.54 | 10.55 | 3,532 | -0.11(-1.00%) |
Aug 21, 2024 | 10.64 | 10.65 | 10.64 | 10.65 | 3,733 | +0.02(+0.23%) |
Aug 20, 2024 | 10.63 | 10.63 | 10.60 | 10.63 | 4,620 | +0.01(+0.11%) |
Aug 19, 2024 | 10.43 | 10.62 | 10.43 | 10.62 | 3,677 | +0.11(+1.00%) |
Aug 16, 2024 | 10.53 | 10.53 | 10.51 | 10.51 | 387 | +0.03(+0.26%) |
Aug 15, 2024 | 10.51 | 10.51 | 10.48 | 10.49 | 56,126 | +0.19(+1.81%) |
Aug 14, 2024 | 10.26 | 10.30 | 10.26 | 10.30 | 2,052 | +0.04(+0.36%) |
Aug 13, 2024 | 10.18 | 10.30 | 10.17 | 10.26 | 20,765 | +0.18(+1.80%) |
Aug 12, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 27 | +0.00(+0.02%) |
Aug 09, 2024 | 9.990 | 10.12 | 9.990 | 10.08 | 3,731 | +0.03(+0.28%) |
Aug 08, 2024 | 9.990 | 10.05 | 9.990 | 10.05 | 3,872 | +0.23(+2.35%) |
Aug 07, 2024 | 10.09 | 10.09 | 9.802 | 9.820 | 3,081 | -0.14(-1.41%) |
Aug 06, 2024 | 9.970 | 10.12 | 9.960 | 9.960 | 33,330 | +0.16(+1.65%) |
Aug 05, 2024 | 9.750 | 9.798 | 9.740 | 9.798 | 17,212 | -0.38(-3.78%) |
Aug 02, 2024 | 10.15 | 10.20 | 10.15 | 10.18 | 2,905 | -0.23(-2.16%) |
Aug 01, 2024 | 10.52 | 10.53 | 10.41 | 10.41 | 13,556 | -0.21(-1.94%) |
Jul 31, 2024 | 10.66 | 10.66 | 10.61 | 10.61 | 2,638 | +0.13(+1.28%) |
Jul 30, 2024 | 10.55 | 10.55 | 10.44 | 10.48 | 8,501 | -0.04(-0.38%) |
Jul 29, 2024 | 10.54 | 10.58 | 10.52 | 10.52 | 1,888 | +0.00(+0.04%) |
Jul 26, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 100 | +0.11(+1.02%) |
Jul 25, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 11 | -0.11(-1.08%) |
Jul 24, 2024 | 10.61 | 10.61 | 10.49 | 10.52 | 10,263 | -0.20(-1.89%) |
Jul 23, 2024 | 10.73 | 10.72 | 10.72 | 10.72 | 304 | +0.03(+0.25%) |
Jul 22, 2024 | 10.66 | 10.70 | 10.66 | 10.70 | 258 | +0.13(+1.26%) |
Jul 19, 2024 | 10.64 | 10.66 | 10.57 | 10.57 | 6,475 | -0.08(-0.74%) |
Jul 18, 2024 | 10.78 | 10.78 | 10.64 | 10.64 | 5,322 | -0.04(-0.42%) |
Jul 17, 2024 | 10.69 | 10.76 | 10.65 | 10.69 | 37,359 | -0.15(-1.36%) |
Jul 16, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 70 | +0.09(+0.85%) |
Jul 15, 2024 | 10.79 | 10.79 | 10.73 | 10.75 | 2,026 | +0.03(+0.26%) |
Jul 12, 2024 | 10.77 | 10.77 | 10.72 | 10.72 | 6,887 | +0.05(+0.45%) |
Jul 11, 2024 | 10.65 | 10.67 | 10.64 | 10.67 | 2,108 | -0.01(-0.11%) |
Jul 10, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 52 | +0.10(+0.95%) |
Jul 09, 2024 | 10.64 | 10.64 | 10.58 | 10.58 | 421 | +0.03(+0.29%) |
Jul 08, 2024 | 10.58 | 10.60 | 10.55 | 10.55 | 1,397 | -0.01(-0.08%) |
Jul 05, 2024 | 10.57 | 10.61 | 10.56 | 10.56 | 511 | +0.07(+0.67%) |
Jul 03, 2024 | 10.55 | 10.55 | 10.49 | 10.49 | 104 | +0.03(+0.33%) |
Jul 02, 2024 | 10.46 | 10.51 | 10.45 | 10.45 | 8,320 | -0.04(-0.35%) |
Jul 01, 2024 | 10.47 | 10.49 | 10.40 | 10.49 | 29,732 | +0.03(+0.29%) |
Jun 28, 2024 | 10.50 | 10.51 | 10.45 | 10.46 | 32,789 | +0.02(+0.14%) |
Jun 27, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 148 | -0.00(-0.05%) |
Jun 26, 2024 | 10.40 | 10.45 | 10.40 | 10.45 | 7,637 | +0.02(+0.16%) |
Jun 25, 2024 | 10.43 | 10.44 | 10.43 | 10.43 | 489 | +0.05(+0.47%) |
Jun 24, 2024 | 10.36 | 10.45 | 10.36 | 10.38 | 2,893 | +0.00(+0.04%) |
Jun 21, 2024 | 10.38 | 10.39 | 10.35 | 10.38 | 3,699 | -0.02(-0.21%) |
Jun 20, 2024 | 10.47 | 10.49 | 10.40 | 10.40 | 7,838 | -0.02(-0.22%) |
Jun 18, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 100 | +0.02(+0.17%) |
Jun 17, 2024 | 10.43 | 10.43 | 10.41 | 10.41 | 1,290 | +0.09(+0.84%) |
Jun 14, 2024 | 10.34 | 10.38 | 10.29 | 10.32 | 20,815 | -0.03(-0.25%) |
Jun 13, 2024 | 10.34 | 10.38 | 10.30 | 10.35 | 20,446 | +0.05(+0.45%) |
Jun 12, 2024 | 10.24 | 10.32 | 10.24 | 10.30 | 25,865 | +0.12(+1.23%) |
Jun 11, 2024 | 10.16 | 10.18 | 10.16 | 10.18 | 2,631 | -0.01(-0.09%) |
Jun 10, 2024 | 10.15 | 10.19 | 10.15 | 10.19 | 7,449 | +0.01(+0.14%) |
Jun 07, 2024 | 10.17 | 10.19 | 10.15 | 10.17 | 3,860 | -0.01(-0.15%) |
Jun 06, 2024 | 10.20 | 10.21 | 10.17 | 10.19 | 7,231 | +0.06(+0.59%) |
Jun 05, 2024 | 10.10 | 10.13 | 10.10 | 10.13 | 15,065 | +0.06(+0.65%) |
Jun 04, 2024 | 10.05 | 10.10 | 10.04 | 10.06 | 26,308 | +0.04(+0.45%) |