Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.040 | 9.130 | 9.020 | 9.130 | 10,195 | +0.04(+0.44%) |
Aug 22, 2024 | 8.980 | 9.090 | 8.660 | 9.090 | 11,195 | +0.18(+1.96%) |
Aug 21, 2024 | 8.950 | 9.045 | 8.600 | 8.915 | 11,890 | -0.08(-0.83%) |
Aug 20, 2024 | 9.100 | 9.139 | 8.450 | 8.990 | 21,395 | +0.24(+2.74%) |
Aug 19, 2024 | 8.500 | 9.000 | 8.500 | 8.750 | 7,201 | -0.24(-2.67%) |
Aug 16, 2024 | 9.000 | 9.545 | 8.960 | 8.990 | 16,299 | +0.03(+0.33%) |
Aug 15, 2024 | 9.680 | 9.680 | 8.900 | 8.960 | 20,679 | -0.72(-7.44%) |
Aug 14, 2024 | 9.760 | 9.880 | 9.520 | 9.680 | 5,399 | +0.18(+1.89%) |
Aug 13, 2024 | 9.717 | 9.735 | 9.500 | 9.500 | 5,234 | +0.20(+2.15%) |
Aug 12, 2024 | 10.02 | 10.14 | 9.300 | 9.300 | 5,786 | -0.63(-6.31%) |
Aug 09, 2024 | 9.986 | 9.990 | 9.926 | 9.926 | 518 | +0.25(+2.59%) |
Aug 08, 2024 | 10.07 | 10.07 | 9.250 | 9.675 | 6,484 | -0.33(-3.35%) |
Aug 07, 2024 | 10.18 | 10.18 | 10.00 | 10.01 | 5,209 | +0.01(+0.10%) |
Aug 06, 2024 | 9.955 | 10.25 | 9.955 | 10.00 | 4,893 | -0.17(-1.67%) |
Aug 05, 2024 | 10.27 | 10.27 | 10.00 | 10.17 | 3,440 | +0.46(+4.78%) |
Aug 02, 2024 | 10.43 | 10.68 | 9.706 | 9.706 | 12,702 | -0.72(-6.89%) |
Aug 01, 2024 | 10.67 | 10.84 | 10.32 | 10.43 | 5,949 | -0.08(-0.72%) |
Jul 31, 2024 | 10.44 | 10.84 | 10.26 | 10.50 | 4,175 | -0.05(-0.47%) |
Jul 30, 2024 | 10.64 | 10.64 | 10.45 | 10.55 | 6,228 | +0.16(+1.52%) |
Jul 29, 2024 | 10.27 | 10.39 | 10.27 | 10.39 | 2,256 | +0.17(+1.68%) |
Jul 26, 2024 | 10.37 | 10.46 | 10.22 | 10.22 | 1,135 | +0.08(+0.79%) |
Jul 25, 2024 | 10.18 | 10.18 | 10.14 | 10.14 | 1,839 | -0.00(-0.00%) |
Jul 23, 2024 | 10.14 | 132 | -0.16(-1.55%) | |||
Jul 22, 2024 | 10.15 | 10.30 | 10.15 | 10.30 | 1,691 | +0.15(+1.48%) |
Jul 19, 2024 | 10.16 | 10.35 | 10.15 | 10.15 | 2,898 | +0.08(+0.79%) |
Jul 18, 2024 | 10.49 | 10.69 | 10.07 | 10.07 | 4,460 | -0.32(-3.08%) |
Jul 17, 2024 | 10.84 | 10.84 | 10.39 | 10.39 | 2,990 | -0.15(-1.42%) |
Jul 16, 2024 | 10.54 | 10.54 | 10.52 | 10.54 | 780 | +0.29(+2.83%) |
Jul 15, 2024 | 10.84 | 10.84 | 10.25 | 10.25 | 8,994 | -0.49(-4.60%) |
Jul 12, 2024 | 10.48 | 10.92 | 10.39 | 10.74 | 7,103 | +0.26(+2.50%) |
Jul 11, 2024 | 10.40 | 10.68 | 10.40 | 10.48 | 3,591 | +0.09(+0.83%) |
Jul 10, 2024 | 10.40 | 10.42 | 10.40 | 10.40 | 1,758 | +0.05(+0.48%) |
Jul 09, 2024 | 10.43 | 10.43 | 10.35 | 10.35 | 939 | +0.24(+2.38%) |
Jul 08, 2024 | 10.72 | 10.72 | 10.01 | 10.11 | 5,205 | -0.26(-2.48%) |
Jul 05, 2024 | 10.91 | 10.91 | 10.36 | 10.36 | 1,429 | -0.08(-0.73%) |
Jul 03, 2024 | 10.96 | 10.96 | 10.43 | 10.44 | 1,883 | +0.04(+0.40%) |
Jul 02, 2024 | 10.39 | 10.40 | 9.744 | 10.40 | 8,965 | -0.04(-0.35%) |
Jul 01, 2024 | 10.67 | 10.92 | 10.43 | 10.43 | 3,304 | -0.52(-4.78%) |
Jun 28, 2024 | 10.98 | 11.23 | 10.81 | 10.96 | 1,556 | -0.19(-1.71%) |
Jun 27, 2024 | 11.20 | 11.24 | 11.11 | 11.15 | 2,000 | -0.05(-0.43%) |
Jun 26, 2024 | 11.20 | 11.29 | 11.20 | 11.20 | 9,802 | +0.14(+1.29%) |
Jun 25, 2024 | 11.24 | 11.24 | 11.05 | 11.05 | 893 | -0.19(-1.70%) |
Jun 24, 2024 | 11.29 | 11.34 | 11.20 | 11.24 | 32,538 | -0.05(-0.45%) |
Jun 21, 2024 | 11.01 | 11.33 | 11.01 | 11.30 | 13,576 | +0.09(+0.79%) |
Jun 20, 2024 | 11.24 | 11.34 | 11.15 | 11.21 | 70,757 | +0.10(+0.94%) |
Jun 18, 2024 | 10.97 | 11.15 | 10.97 | 11.10 | 707 | +0.09(+0.84%) |
Jun 17, 2024 | 11.11 | 11.13 | 10.71 | 11.01 | 2,566 | +0.05(+0.46%) |
Jun 14, 2024 | 11.10 | 11.10 | 10.96 | 10.96 | 1,359 | -0.14(-1.29%) |
Jun 13, 2024 | 11.32 | 11.32 | 10.71 | 11.10 | 4,402 | -0.33(-2.86%) |
Jun 12, 2024 | 11.67 | 11.67 | 11.31 | 11.43 | 1,364 | -0.29(-2.50%) |
Jun 11, 2024 | 11.24 | 12.39 | 10.80 | 11.72 | 7,887 | +0.87(+7.98%) |
Jun 10, 2024 | 10.48 | 10.89 | 10.34 | 10.85 | 16,446 | +0.37(+3.56%) |
Jun 07, 2024 | 9.624 | 10.48 | 9.624 | 10.48 | 11,027 | +0.95(+10.00%) |
Jun 06, 2024 | 9.148 | 9.529 | 9.148 | 9.529 | 10,703 | +0.45(+4.90%) |
Jun 05, 2024 | 9.281 | 9.348 | 9.084 | 9.084 | 3,984 | -0.25(-2.73%) |
Jun 04, 2024 | 9.481 | 9.529 | 9.338 | 9.338 | 1,870 | -0.18(-1.90%) |