Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.00 | 10.27 | 9.875 | 10.15 | 439,072 | +0.36(+3.68%) |
Aug 22, 2024 | 10.00 | 10.04 | 9.770 | 9.790 | 323,032 | -0.38(-3.74%) |
Aug 21, 2024 | 10.30 | 10.34 | 10.09 | 10.17 | 584,679 | +0.06(+0.59%) |
Aug 20, 2024 | 10.17 | 10.22 | 10.06 | 10.11 | 324,592 | -0.22(-2.13%) |
Aug 19, 2024 | 9.900 | 10.36 | 9.880 | 10.33 | 385,938 | +0.48(+4.87%) |
Aug 16, 2024 | 10.11 | 10.12 | 9.790 | 9.850 | 331,769 | -0.15(-1.50%) |
Aug 15, 2024 | 9.800 | 10.12 | 9.800 | 10.00 | 939,625 | +0.18(+1.83%) |
Aug 14, 2024 | 9.850 | 9.940 | 9.755 | 9.820 | 684,832 | -0.19(-1.90%) |
Aug 13, 2024 | 9.890 | 10.06 | 9.840 | 10.01 | 592,488 | +0.23(+2.35%) |
Aug 12, 2024 | 9.930 | 9.960 | 9.730 | 9.780 | 353,525 | +0.00(+0.00%) |
Aug 09, 2024 | 9.760 | 9.870 | 9.635 | 9.780 | 455,945 | +0.26(+2.73%) |
Aug 08, 2024 | 9.350 | 9.545 | 9.270 | 9.520 | 446,828 | +0.24(+2.59%) |
Aug 07, 2024 | 9.240 | 9.340 | 9.130 | 9.280 | 636,481 | +0.12(+1.31%) |
Aug 06, 2024 | 8.960 | 9.285 | 8.865 | 9.160 | 682,701 | +0.27(+3.04%) |
Aug 05, 2024 | 8.720 | 8.970 | 8.685 | 8.890 | 522,647 | -0.15(-1.66%) |
Aug 02, 2024 | 9.180 | 9.180 | 8.930 | 9.040 | 863,375 | -0.05(-0.55%) |
Aug 01, 2024 | 9.490 | 9.570 | 9.060 | 9.090 | 489,528 | -0.33(-3.50%) |
Jul 31, 2024 | 9.510 | 9.575 | 9.355 | 9.420 | 513,476 | -0.09(-0.95%) |
Jul 30, 2024 | 9.410 | 9.529 | 9.390 | 9.510 | 388,416 | -0.05(-0.52%) |
Jul 29, 2024 | 9.630 | 9.650 | 9.455 | 9.560 | 247,714 | -0.11(-1.14%) |
Jul 26, 2024 | 9.510 | 9.815 | 9.480 | 9.670 | 912,556 | +0.12(+1.26%) |
Jul 25, 2024 | 9.490 | 9.670 | 9.445 | 9.550 | 199,253 | +0.01(+0.10%) |
Jul 24, 2024 | 9.630 | 9.750 | 9.530 | 9.540 | 323,198 | -0.25(-2.55%) |
Jul 23, 2024 | 9.930 | 9.950 | 9.760 | 9.790 | 188,022 | -0.23(-2.30%) |
Jul 22, 2024 | 10.00 | 10.15 | 9.980 | 10.02 | 189,969 | +0.09(+0.91%) |
Jul 19, 2024 | 10.11 | 10.15 | 9.910 | 9.930 | 1,184,605 | +0.06(+0.61%) |
Jul 18, 2024 | 10.18 | 10.23 | 9.860 | 9.870 | 866,745 | -0.57(-5.46%) |
Jul 17, 2024 | 10.45 | 10.54 | 10.38 | 10.44 | 593,484 | -0.10(-0.95%) |
Jul 16, 2024 | 10.59 | 10.64 | 10.39 | 10.54 | 284,802 | +0.04(+0.38%) |
Jul 15, 2024 | 10.49 | 10.51 | 10.34 | 10.50 | 348,256 | +0.00(+0.00%) |
Jul 12, 2024 | 10.36 | 10.52 | 10.31 | 10.50 | 346,652 | +0.01(+0.10%) |
Jul 11, 2024 | 10.52 | 10.61 | 10.38 | 10.49 | 476,170 | +0.13(+1.25%) |
Jul 10, 2024 | 10.59 | 10.59 | 10.27 | 10.36 | 335,362 | -0.02(-0.19%) |
Jul 09, 2024 | 10.15 | 10.45 | 10.15 | 10.38 | 364,940 | +0.24(+2.37%) |
Jul 08, 2024 | 10.19 | 10.27 | 10.07 | 10.14 | 308,248 | -0.19(-1.84%) |
Jul 05, 2024 | 10.31 | 10.35 | 10.14 | 10.33 | 677,919 | +0.26(+2.58%) |
Jul 03, 2024 | 9.820 | 10.07 | 9.785 | 10.07 | 286,948 | +0.53(+5.56%) |
Jul 02, 2024 | 9.610 | 9.680 | 9.450 | 9.540 | 454,061 | -0.08(-0.83%) |
Jul 01, 2024 | 9.810 | 9.890 | 9.590 | 9.620 | 484,816 | -0.12(-1.23%) |
Jun 28, 2024 | 9.910 | 9.910 | 9.600 | 9.740 | 512,636 | -0.23(-2.31%) |
Jun 27, 2024 | 9.740 | 10.01 | 9.650 | 9.970 | 417,773 | +0.31(+3.21%) |
Jun 26, 2024 | 9.510 | 9.740 | 9.480 | 9.660 | 426,216 | +0.01(+0.10%) |
Jun 25, 2024 | 9.810 | 9.821 | 9.575 | 9.650 | 414,753 | -0.13(-1.33%) |
Jun 24, 2024 | 9.680 | 9.850 | 9.610 | 9.780 | 453,112 | +0.28(+2.95%) |
Jun 21, 2024 | 9.350 | 9.540 | 9.330 | 9.500 | 432,024 | +0.25(+2.70%) |
Jun 20, 2024 | 9.420 | 9.515 | 9.210 | 9.250 | 511,014 | +0.08(+0.87%) |
Jun 18, 2024 | 9.180 | 9.390 | 9.150 | 9.170 | 470,691 | -0.02(-0.22%) |
Jun 17, 2024 | 9.300 | 9.300 | 9.170 | 9.190 | 481,968 | -0.26(-2.75%) |
Jun 14, 2024 | 9.150 | 9.509 | 9.150 | 9.450 | 409,929 | +0.22(+2.38%) |
Jun 13, 2024 | 9.150 | 9.326 | 9.060 | 9.230 | 541,992 | +0.12(+1.32%) |
Jun 12, 2024 | 9.480 | 9.500 | 9.075 | 9.110 | 733,018 | -0.43(-4.51%) |
Jun 11, 2024 | 9.560 | 9.610 | 9.440 | 9.540 | 262,421 | +0.07(+0.74%) |
Jun 10, 2024 | 9.510 | 9.580 | 9.380 | 9.470 | 285,780 | -0.09(-0.97%) |
Jun 07, 2024 | 9.669 | 9.804 | 9.495 | 9.563 | 432,447 | -0.35(-3.51%) |
Jun 06, 2024 | 9.602 | 9.910 | 9.587 | 9.910 | 351,308 | +0.30(+3.11%) |
Jun 05, 2024 | 9.737 | 9.746 | 9.577 | 9.611 | 386,950 | -0.13(-1.29%) |
Jun 04, 2024 | 9.862 | 9.891 | 9.679 | 9.737 | 528,704 | -0.31(-3.07%) |