Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.73 | 10.78 | 10.71 | 10.77 | 79,078 | +0.04(+0.37%) |
Aug 22, 2024 | 10.72 | 10.73 | 10.69 | 10.73 | 78,442 | +0.00(+0.00%) |
Aug 21, 2024 | 10.77 | 10.77 | 10.71 | 10.73 | 69,674 | +0.01(+0.09%) |
Aug 20, 2024 | 10.75 | 10.75 | 10.67 | 10.72 | 90,129 | +0.05(+0.47%) |
Aug 19, 2024 | 10.73 | 10.75 | 10.65 | 10.67 | 80,120 | -0.06(-0.56%) |
Aug 16, 2024 | 10.71 | 10.79 | 10.71 | 10.73 | 87,963 | -0.11(-1.01%) |
Aug 15, 2024 | 10.77 | 10.84 | 10.75 | 10.84 | 179,422 | +0.05(+0.46%) |
Aug 14, 2024 | 10.80 | 10.83 | 10.77 | 10.79 | 66,242 | +0.02(+0.19%) |
Aug 13, 2024 | 10.71 | 10.77 | 10.66 | 10.77 | 107,635 | +0.07(+0.65%) |
Aug 12, 2024 | 10.71 | 10.71 | 10.65 | 10.70 | 78,862 | -0.03(-0.28%) |
Aug 09, 2024 | 10.79 | 10.79 | 10.70 | 10.73 | 39,406 | +0.01(+0.09%) |
Aug 08, 2024 | 10.82 | 10.86 | 10.67 | 10.72 | 72,151 | -0.08(-0.74%) |
Aug 07, 2024 | 10.86 | 10.87 | 10.71 | 10.80 | 132,537 | +0.04(+0.37%) |
Aug 06, 2024 | 10.70 | 10.77 | 10.65 | 10.76 | 101,990 | +0.09(+0.84%) |
Aug 05, 2024 | 10.76 | 10.76 | 10.64 | 10.67 | 69,181 | -0.09(-0.84%) |
Aug 02, 2024 | 10.80 | 10.84 | 10.73 | 10.76 | 71,207 | +0.04(+0.37%) |
Aug 01, 2024 | 10.67 | 10.76 | 10.66 | 10.72 | 125,899 | +0.14(+1.32%) |
Jul 31, 2024 | 10.68 | 10.71 | 10.58 | 10.58 | 85,696 | +0.01(+0.09%) |
Jul 30, 2024 | 10.57 | 10.60 | 10.47 | 10.57 | 48,444 | +0.07(+0.67%) |
Jul 29, 2024 | 10.57 | 10.62 | 10.50 | 10.50 | 54,414 | -0.05(-0.52%) |
Jul 26, 2024 | 10.53 | 10.58 | 10.52 | 10.55 | 61,648 | +0.04(+0.33%) |
Jul 25, 2024 | 10.55 | 10.57 | 10.45 | 10.52 | 87,960 | +0.03(+0.29%) |
Jul 24, 2024 | 10.56 | 10.56 | 10.47 | 10.49 | 64,578 | -0.07(-0.66%) |
Jul 23, 2024 | 10.59 | 10.59 | 10.52 | 10.56 | 30,711 | +0.03(+0.28%) |
Jul 22, 2024 | 10.59 | 10.59 | 10.51 | 10.53 | 33,386 | +0.08(+0.77%) |
Jul 19, 2024 | 10.58 | 10.58 | 10.44 | 10.45 | 53,901 | -0.09(-0.85%) |
Jul 18, 2024 | 10.65 | 10.65 | 10.52 | 10.54 | 72,667 | -0.08(-0.75%) |
Jul 17, 2024 | 10.69 | 10.71 | 10.58 | 10.62 | 55,745 | -0.08(-0.73%) |
Jul 16, 2024 | 10.68 | 10.74 | 10.67 | 10.70 | 99,981 | +0.08(+0.78%) |
Jul 15, 2024 | 10.63 | 10.65 | 10.58 | 10.62 | 102,865 | -0.07(-0.65%) |
Jul 12, 2024 | 10.64 | 10.70 | 10.63 | 10.68 | 50,902 | +0.03(+0.28%) |
Jul 11, 2024 | 10.54 | 10.66 | 10.53 | 10.65 | 118,742 | +0.19(+1.80%) |
Jul 10, 2024 | 10.50 | 10.51 | 10.45 | 10.47 | 30,959 | +0.04(+0.38%) |
Jul 09, 2024 | 10.42 | 10.52 | 10.37 | 10.43 | 94,661 | +0.01(+0.10%) |
Jul 08, 2024 | 10.44 | 10.52 | 10.39 | 10.42 | 43,309 | -0.03(-0.29%) |
Jul 05, 2024 | 10.47 | 10.52 | 10.44 | 10.45 | 40,390 | -0.04(-0.38%) |
Jul 03, 2024 | 10.49 | 10.49 | 10.40 | 10.49 | 39,140 | +0.12(+1.15%) |
Jul 02, 2024 | 10.37 | 10.37 | 10.31 | 10.37 | 74,057 | +0.06(+0.58%) |
Jul 01, 2024 | 10.32 | 10.34 | 10.26 | 10.31 | 105,154 | -0.05(-0.48%) |
Jun 28, 2024 | 10.42 | 10.44 | 10.33 | 10.36 | 98,313 | +0.05(+0.48%) |
Jun 27, 2024 | 10.28 | 10.32 | 10.24 | 10.31 | 56,124 | +0.07(+0.68%) |
Jun 26, 2024 | 10.19 | 10.24 | 10.15 | 10.24 | 97,320 | +0.07(+0.68%) |
Jun 25, 2024 | 10.20 | 10.20 | 10.11 | 10.17 | 72,584 | +0.04(+0.39%) |
Jun 24, 2024 | 10.10 | 10.17 | 10.10 | 10.13 | 73,260 | +0.04(+0.39%) |
Jun 21, 2024 | 10.26 | 10.26 | 10.09 | 10.09 | 85,442 | -0.08(-0.78%) |
Jun 20, 2024 | 10.30 | 10.34 | 10.17 | 10.17 | 83,709 | -0.13(-1.25%) |
Jun 18, 2024 | 10.31 | 10.32 | 10.25 | 10.30 | 36,975 | +0.00(+0.05%) |
Jun 17, 2024 | 10.34 | 10.35 | 10.21 | 10.29 | 101,989 | -0.01(-0.10%) |
Jun 14, 2024 | 10.27 | 10.31 | 10.27 | 10.30 | 45,406 | +0.05(+0.48%) |
Jun 13, 2024 | 10.21 | 10.25 | 10.19 | 10.25 | 35,361 | +0.12(+1.17%) |
Jun 12, 2024 | 10.24 | 10.29 | 10.13 | 10.13 | 66,543 | +0.00(+0.00%) |
Jun 11, 2024 | 10.15 | 10.17 | 10.11 | 10.13 | 43,173 | +0.03(+0.29%) |
Jun 10, 2024 | 10.09 | 10.19 | 10.07 | 10.10 | 136,606 | +0.04(+0.39%) |
Jun 07, 2024 | 10.08 | 10.12 | 10.04 | 10.06 | 153,761 | -0.05(-0.49%) |
Jun 06, 2024 | 10.14 | 10.21 | 10.09 | 10.11 | 125,993 | -0.03(-0.29%) |
Jun 05, 2024 | 10.13 | 10.22 | 10.10 | 10.14 | 280,560 | +0.01(+0.10%) |
Jun 04, 2024 | 10.04 | 10.15 | 10.04 | 10.13 | 245,752 | +0.10(+0.98%) |