Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 10.71 | 10.77 | 10.70 | 10.72 | 138,483 | +0.01(+0.09%) |
Aug 28, 2024 | 10.71 | 10.73 | 10.69 | 10.71 | 123,511 | +0.02(+0.19%) |
Aug 27, 2024 | 10.66 | 10.73 | 10.63 | 10.69 | 134,602 | +0.00(+0.00%) |
Aug 26, 2024 | 10.70 | 10.70 | 10.64 | 10.69 | 128,733 | +0.05(+0.47%) |
Aug 23, 2024 | 10.56 | 10.64 | 10.54 | 10.64 | 149,661 | +0.06(+0.57%) |
Aug 22, 2024 | 10.79 | 10.80 | 10.54 | 10.58 | 465,459 | -0.20(-1.86%) |
Aug 21, 2024 | 10.75 | 10.81 | 10.75 | 10.78 | 70,251 | +0.02(+0.19%) |
Aug 20, 2024 | 10.78 | 10.81 | 10.75 | 10.76 | 119,886 | +0.02(+0.19%) |
Aug 19, 2024 | 10.77 | 10.80 | 10.74 | 10.74 | 84,766 | -0.04(-0.37%) |
Aug 16, 2024 | 10.78 | 10.80 | 10.76 | 10.78 | 111,296 | +0.04(+0.42%) |
Aug 15, 2024 | 10.75 | 10.75 | 10.68 | 10.73 | 171,533 | -0.03(-0.28%) |
Aug 14, 2024 | 10.76 | 10.77 | 10.71 | 10.77 | 73,608 | +0.02(+0.14%) |
Aug 13, 2024 | 10.71 | 10.76 | 10.69 | 10.75 | 186,802 | +0.08(+0.75%) |
Aug 12, 2024 | 10.69 | 10.73 | 10.65 | 10.67 | 122,609 | -0.05(-0.51%) |
Aug 09, 2024 | 10.75 | 10.77 | 10.72 | 10.72 | 68,048 | -0.01(-0.05%) |
Aug 08, 2024 | 10.60 | 10.73 | 10.56 | 10.73 | 184,587 | +0.12(+1.13%) |
Aug 07, 2024 | 10.66 | 10.74 | 10.60 | 10.61 | 143,221 | +0.00(+0.00%) |
Aug 06, 2024 | 10.44 | 10.66 | 10.44 | 10.61 | 164,948 | +0.16(+1.53%) |
Aug 05, 2024 | 10.65 | 10.65 | 10.45 | 10.45 | 173,904 | -0.20(-1.88%) |
Aug 02, 2024 | 10.69 | 10.71 | 10.65 | 10.65 | 160,140 | -0.02(-0.19%) |
Aug 01, 2024 | 10.55 | 10.67 | 10.48 | 10.67 | 206,005 | +0.12(+1.14%) |
Jul 31, 2024 | 10.49 | 10.55 | 10.48 | 10.55 | 119,281 | +0.09(+0.86%) |
Jul 30, 2024 | 10.52 | 10.54 | 10.43 | 10.46 | 216,050 | -0.07(-0.66%) |
Jul 29, 2024 | 10.53 | 10.55 | 10.46 | 10.53 | 91,350 | -0.04(-0.38%) |
Jul 26, 2024 | 10.43 | 10.57 | 10.38 | 10.57 | 166,610 | +0.14(+1.34%) |
Jul 25, 2024 | 10.35 | 10.44 | 10.33 | 10.43 | 141,458 | +0.10(+0.97%) |
Jul 24, 2024 | 10.35 | 10.40 | 10.32 | 10.33 | 136,084 | -0.04(-0.34%) |
Jul 23, 2024 | 10.37 | 10.40 | 10.37 | 10.37 | 72,626 | -0.01(-0.10%) |
Jul 22, 2024 | 10.42 | 10.44 | 10.35 | 10.37 | 91,294 | -0.05(-0.48%) |
Jul 19, 2024 | 10.35 | 10.43 | 10.35 | 10.42 | 48,665 | +0.04(+0.43%) |
Jul 18, 2024 | 10.37 | 10.40 | 10.37 | 10.38 | 91,668 | -0.04(-0.43%) |
Jul 17, 2024 | 10.51 | 10.52 | 10.38 | 10.42 | 87,856 | -0.10(-0.95%) |
Jul 16, 2024 | 10.51 | 10.57 | 10.47 | 10.52 | 88,405 | +0.01(+0.10%) |
Jul 15, 2024 | 10.54 | 10.55 | 10.47 | 10.51 | 110,469 | -0.03(-0.28%) |
Jul 12, 2024 | 10.46 | 10.57 | 10.43 | 10.54 | 86,714 | +0.09(+0.90%) |
Jul 11, 2024 | 10.39 | 10.47 | 10.35 | 10.45 | 187,473 | +0.08(+0.82%) |
Jul 10, 2024 | 10.33 | 10.40 | 10.29 | 10.37 | 143,223 | +0.07(+0.68%) |
Jul 09, 2024 | 10.28 | 10.32 | 10.26 | 10.30 | 126,263 | +0.01(+0.10%) |
Jul 08, 2024 | 10.27 | 10.32 | 10.22 | 10.29 | 177,989 | +0.00(+0.00%) |
Jul 05, 2024 | 10.30 | 10.35 | 10.28 | 10.29 | 114,544 | -0.01(-0.10%) |
Jul 03, 2024 | 10.31 | 10.31 | 10.25 | 10.30 | 88,553 | +0.02(+0.19%) |
Jul 02, 2024 | 10.22 | 10.29 | 10.20 | 10.28 | 105,963 | +0.09(+0.88%) |
Jul 01, 2024 | 10.26 | 10.28 | 10.19 | 10.19 | 112,369 | -0.11(-1.06%) |
Jun 28, 2024 | 10.22 | 10.30 | 10.22 | 10.30 | 126,422 | +0.07(+0.68%) |
Jun 27, 2024 | 10.20 | 10.25 | 10.20 | 10.23 | 58,112 | +0.03(+0.29%) |
Jun 26, 2024 | 10.17 | 10.22 | 10.15 | 10.20 | 94,879 | +0.01(+0.05%) |
Jun 25, 2024 | 10.22 | 10.22 | 10.17 | 10.19 | 109,637 | -0.02(-0.24%) |
Jun 24, 2024 | 10.26 | 10.26 | 10.18 | 10.22 | 191,045 | -0.03(-0.29%) |
Jun 21, 2024 | 10.26 | 10.26 | 10.21 | 10.25 | 111,304 | +0.01(+0.15%) |
Jun 20, 2024 | 10.14 | 10.25 | 10.14 | 10.23 | 160,870 | +0.04(+0.39%) |
Jun 18, 2024 | 10.19 | 10.27 | 10.19 | 10.19 | 180,656 | -0.01(-0.15%) |
Jun 17, 2024 | 10.16 | 10.25 | 10.16 | 10.21 | 117,937 | -0.00(-0.05%) |
Jun 14, 2024 | 10.12 | 10.22 | 10.12 | 10.21 | 147,757 | +0.06(+0.58%) |
Jun 13, 2024 | 10.11 | 10.17 | 10.11 | 10.15 | 116,904 | +0.08(+0.84%) |
Jun 12, 2024 | 10.07 | 10.13 | 10.06 | 10.07 | 111,965 | +0.04(+0.44%) |
Jun 11, 2024 | 10.01 | 10.04 | 9.996 | 10.02 | 131,823 | +0.03(+0.35%) |
Jun 10, 2024 | 9.934 | 10.02 | 9.934 | 9.988 | 193,419 | +0.04(+0.40%) |
Jun 07, 2024 | 9.875 | 9.959 | 9.855 | 9.949 | 226,863 | -0.04(-0.45%) |
Jun 06, 2024 | 9.944 | 9.993 | 9.944 | 9.993 | 113,264 | +0.04(+0.40%) |
Jun 05, 2024 | 9.914 | 9.973 | 9.904 | 9.954 | 156,241 | +0.05(+0.50%) |
Jun 04, 2024 | 9.904 | 9.934 | 9.875 | 9.904 | 200,866 | +0.04(+0.40%) |