Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.46 | 10.62 | 10.46 | 10.62 | 2,864 | +0.15(+1.43%) |
Aug 22, 2024 | 10.62 | 10.62 | 10.47 | 10.47 | 9,889 | -0.17(-1.60%) |
Aug 21, 2024 | 10.54 | 10.65 | 10.54 | 10.64 | 6,324 | +0.07(+0.66%) |
Aug 20, 2024 | 10.72 | 10.77 | 10.54 | 10.57 | 2,748 | -0.13(-1.21%) |
Aug 19, 2024 | 10.68 | 10.73 | 10.64 | 10.70 | 7,830 | -0.02(-0.19%) |
Aug 16, 2024 | 10.62 | 10.75 | 10.62 | 10.72 | 2,463 | -0.01(-0.09%) |
Aug 15, 2024 | 10.51 | 10.76 | 10.51 | 10.73 | 9,500 | +0.23(+2.19%) |
Aug 14, 2024 | 10.42 | 10.55 | 10.42 | 10.50 | 3,481 | +0.01(+0.10%) |
Aug 13, 2024 | 10.05 | 10.49 | 10.05 | 10.49 | 12,725 | +0.41(+4.07%) |
Aug 12, 2024 | 10.22 | 10.22 | 10.08 | 10.08 | 1,237 | -0.13(-1.27%) |
Aug 09, 2024 | 10.28 | 10.29 | 10.18 | 10.21 | 4,067 | -0.20(-1.92%) |
Aug 08, 2024 | 10.17 | 10.48 | 10.17 | 10.41 | 7,636 | +0.32(+3.17%) |
Aug 07, 2024 | 10.43 | 10.43 | 10.07 | 10.09 | 6,444 | -0.19(-1.85%) |
Aug 06, 2024 | 10.21 | 10.39 | 10.14 | 10.28 | 7,889 | -0.27(-2.56%) |
Aug 02, 2024 | 10.55 | 0 | -0.45(-4.09%) | |||
Aug 01, 2024 | 11.16 | 11.30 | 10.97 | 11.00 | 11,004 | -0.22(-1.96%) |
Jul 31, 2024 | 11.14 | 11.40 | 11.14 | 11.22 | 10,348 | +0.07(+0.63%) |
Jul 30, 2024 | 11.17 | 11.26 | 11.07 | 11.15 | 10,082 | +0.20(+1.83%) |
Jul 29, 2024 | 10.96 | 11.10 | 10.94 | 10.95 | 3,178 | -0.03(-0.27%) |
Jul 26, 2024 | 10.90 | 10.98 | 10.90 | 10.98 | 5,452 | +0.13(+1.20%) |
Jul 25, 2024 | 10.72 | 10.90 | 10.70 | 10.85 | 4,447 | +0.16(+1.50%) |
Jul 24, 2024 | 10.96 | 10.96 | 10.69 | 10.69 | 6,877 | -0.37(-3.35%) |
Jul 23, 2024 | 10.94 | 11.18 | 10.94 | 11.06 | 10,154 | -0.02(-0.18%) |
Jul 22, 2024 | 10.62 | 11.08 | 10.62 | 11.08 | 22,473 | +0.52(+4.92%) |
Jul 19, 2024 | 10.56 | 10.63 | 10.56 | 10.56 | 22,073 | -0.03(-0.28%) |
Jul 18, 2024 | 10.77 | 10.98 | 10.55 | 10.59 | 7,945 | -0.19(-1.76%) |
Jul 17, 2024 | 10.63 | 11.00 | 10.63 | 10.78 | 21,149 | -0.01(-0.09%) |
Jul 16, 2024 | 10.67 | 10.84 | 10.60 | 10.79 | 22,769 | +0.22(+2.08%) |
Jul 15, 2024 | 10.43 | 10.65 | 10.37 | 10.57 | 6,941 | +0.13(+1.25%) |
Jul 12, 2024 | 10.44 | 10.50 | 10.43 | 10.44 | 13,592 | +0.02(+0.19%) |
Jul 11, 2024 | 9.970 | 10.47 | 9.970 | 10.42 | 38,700 | +0.43(+4.30%) |
Jul 10, 2024 | 9.740 | 9.990 | 9.740 | 9.990 | 3,231 | +0.22(+2.25%) |
Jul 09, 2024 | 9.810 | 9.940 | 9.760 | 9.770 | 8,906 | -0.07(-0.71%) |
Jul 08, 2024 | 9.790 | 9.940 | 9.790 | 9.840 | 4,638 | +0.04(+0.41%) |
Jul 05, 2024 | 9.940 | 9.940 | 9.800 | 9.800 | 3,245 | -0.10(-1.01%) |
Jul 04, 2024 | 9.890 | 9.950 | 9.890 | 9.900 | 1,235 | -0.01(-0.10%) |
Jul 03, 2024 | 9.770 | 10.06 | 9.770 | 9.910 | 16,717 | +0.11(+1.12%) |
Jul 02, 2024 | 9.890 | 9.900 | 9.800 | 9.800 | 6,792 | -0.15(-1.51%) |
Jun 28, 2024 | 9.950 | 0 | -0.22(-2.16%) | |||
Jun 27, 2024 | 10.10 | 10.17 | 10.10 | 10.17 | 2,262 | +0.12(+1.19%) |
Jun 26, 2024 | 9.910 | 10.10 | 9.910 | 10.05 | 7,330 | +0.10(+1.01%) |
Jun 25, 2024 | 10.05 | 10.16 | 9.950 | 9.950 | 4,129 | -0.21(-2.07%) |
Jun 24, 2024 | 10.01 | 10.24 | 10.01 | 10.16 | 2,302 | +0.05(+0.49%) |
Jun 21, 2024 | 10.08 | 10.11 | 10.08 | 10.11 | 3,676 | -0.01(-0.10%) |
Jun 20, 2024 | 10.04 | 10.15 | 10.04 | 10.12 | 7,984 | -0.06(-0.59%) |
Jun 19, 2024 | 10.06 | 10.21 | 10.06 | 10.18 | 7,981 | +0.01(+0.10%) |
Jun 18, 2024 | 10.21 | 10.25 | 10.16 | 10.17 | 11,976 | -0.05(-0.49%) |
Jun 17, 2024 | 10.21 | 10.31 | 10.18 | 10.22 | 7,875 | -0.03(-0.29%) |
Jun 14, 2024 | 10.36 | 10.36 | 10.25 | 10.25 | 8,085 | -0.20(-1.91%) |
Jun 13, 2024 | 10.52 | 10.53 | 10.43 | 10.45 | 5,005 | -0.07(-0.67%) |
Jun 12, 2024 | 10.50 | 10.66 | 10.50 | 10.52 | 3,836 | +0.07(+0.67%) |
Jun 11, 2024 | 10.37 | 10.46 | 10.37 | 10.45 | 3,557 | -0.01(-0.10%) |
Jun 10, 2024 | 10.40 | 10.48 | 10.40 | 10.46 | 2,518 | +0.06(+0.58%) |
Jun 07, 2024 | 10.48 | 10.48 | 10.40 | 10.40 | 9,012 | +0.04(+0.39%) |
Jun 06, 2024 | 10.45 | 10.45 | 10.36 | 10.36 | 3,790 | -0.21(-1.99%) |
Jun 05, 2024 | 10.39 | 10.57 | 10.39 | 10.57 | 11,507 | +0.22(+2.13%) |
Jun 04, 2024 | 10.36 | 10.45 | 10.34 | 10.35 | 10,156 | +0.00(+0.00%) |