Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.15 | 10.24 | 10.13 | 10.19 | 16,451,587 | +0.09(+0.89%) |
Aug 22, 2024 | 10.17 | 10.17 | 10.09 | 10.10 | 8,578,921 | -0.05(-0.49%) |
Aug 21, 2024 | 10.15 | 10.18 | 10.10 | 10.15 | 11,001,800 | +0.03(+0.30%) |
Aug 20, 2024 | 10.17 | 10.20 | 10.10 | 10.12 | 8,580,231 | -0.04(-0.39%) |
Aug 19, 2024 | 10.14 | 10.19 | 10.13 | 10.16 | 13,478,237 | +0.06(+0.59%) |
Aug 16, 2024 | 10.04 | 10.14 | 10.03 | 10.10 | 9,591,543 | +0.06(+0.60%) |
Aug 15, 2024 | 10.00 | 10.11 | 9.960 | 10.04 | 12,260,789 | +0.04(+0.40%) |
Aug 14, 2024 | 10.00 | 10.03 | 9.980 | 10.00 | 8,345,579 | +0.00(+0.00%) |
Aug 13, 2024 | 10.03 | 10.05 | 9.980 | 10.00 | 11,174,070 | +0.05(+0.50%) |
Aug 12, 2024 | 10.09 | 10.10 | 9.650 | 9.950 | 10,149,167 | -0.14(-1.39%) |
Aug 09, 2024 | 10.09 | 10.12 | 10.01 | 10.09 | 12,032,788 | +0.02(+0.20%) |
Aug 08, 2024 | 10.03 | 10.11 | 9.970 | 10.07 | 11,939,259 | +0.12(+1.21%) |
Aug 07, 2024 | 10.07 | 10.14 | 9.950 | 9.950 | 13,202,018 | -0.04(-0.40%) |
Aug 06, 2024 | 9.850 | 10.02 | 9.800 | 9.990 | 17,290,532 | +0.21(+2.15%) |
Aug 05, 2024 | 9.660 | 9.990 | 9.530 | 9.780 | 29,459,388 | -0.28(-2.78%) |
Aug 02, 2024 | 9.970 | 10.10 | 9.880 | 10.06 | 26,040,972 | -0.02(-0.20%) |
Aug 01, 2024 | 10.04 | 10.08 | 9.940 | 10.08 | 21,536,144 | +0.07(+0.70%) |
Jul 31, 2024 | 10.07 | 10.10 | 9.975 | 10.01 | 17,625,008 | -0.14(-1.38%) |
Jul 30, 2024 | 10.14 | 10.18 | 10.10 | 10.15 | 12,945,501 | +0.05(+0.50%) |
Jul 29, 2024 | 10.11 | 10.20 | 10.08 | 10.10 | 14,694,213 | +0.05(+0.50%) |
Jul 26, 2024 | 9.970 | 10.07 | 9.905 | 10.05 | 22,856,420 | +0.18(+1.82%) |
Jul 25, 2024 | 9.970 | 10.06 | 9.870 | 9.870 | 22,187,336 | -0.07(-0.70%) |
Jul 24, 2024 | 10.29 | 10.34 | 9.920 | 9.940 | 26,472,040 | -0.38(-3.68%) |
Jul 23, 2024 | 10.07 | 10.34 | 10.06 | 10.32 | 22,794,730 | +0.07(+0.68%) |
Jul 22, 2024 | 10.28 | 10.34 | 10.21 | 10.25 | 18,264,272 | +0.03(+0.29%) |
Jul 19, 2024 | 10.25 | 10.32 | 10.15 | 10.22 | 11,758,782 | -0.07(-0.68%) |
Jul 18, 2024 | 10.36 | 10.49 | 10.23 | 10.29 | 14,758,664 | -0.09(-0.87%) |
Jul 17, 2024 | 10.49 | 10.57 | 10.37 | 10.38 | 14,814,580 | -0.13(-1.24%) |
Jul 16, 2024 | 10.41 | 10.53 | 10.39 | 10.51 | 18,680,008 | +0.14(+1.35%) |
Jul 15, 2024 | 10.45 | 10.50 | 10.32 | 10.37 | 19,451,836 | -0.08(-0.77%) |
Jul 12, 2024 | 10.15 | 10.53 | 10.15 | 10.45 | 29,189,924 | +0.30(+2.96%) |
Jul 11, 2024 | 10.00 | 10.16 | 9.990 | 10.15 | 21,061,130 | +0.25(+2.53%) |
Jul 10, 2024 | 9.780 | 9.900 | 9.775 | 9.900 | 13,996,139 | +0.16(+1.64%) |
Jul 09, 2024 | 9.680 | 9.790 | 9.620 | 9.740 | 10,475,378 | +0.06(+0.62%) |
Jul 08, 2024 | 9.780 | 9.790 | 9.680 | 9.680 | 7,772,579 | -0.07(-0.72%) |
Jul 05, 2024 | 9.670 | 9.750 | 9.650 | 9.750 | 6,003,772 | +0.06(+0.62%) |
Jul 03, 2024 | 9.650 | 9.730 | 9.635 | 9.690 | 6,412,353 | +0.03(+0.31%) |
Jul 02, 2024 | 9.490 | 9.670 | 9.480 | 9.660 | 13,209,589 | +0.18(+1.90%) |
Jul 01, 2024 | 9.560 | 9.580 | 9.360 | 9.480 | 17,385,750 | -0.06(-0.63%) |
Jun 28, 2024 | 9.590 | 9.610 | 9.500 | 9.540 | 11,695,118 | +0.02(+0.21%) |
Jun 27, 2024 | 9.587 | 9.587 | 9.480 | 9.520 | 14,024,719 | -0.03(-0.31%) |
Jun 26, 2024 | 9.629 | 9.629 | 9.510 | 9.550 | 13,145,942 | -0.09(-0.92%) |
Jun 25, 2024 | 9.737 | 9.737 | 9.609 | 9.639 | 11,645,681 | -0.09(-0.91%) |
Jun 24, 2024 | 9.639 | 9.767 | 9.634 | 9.727 | 11,681,899 | +0.09(+0.92%) |
Jun 21, 2024 | 9.668 | 9.678 | 9.599 | 9.639 | 15,641,639 | -0.03(-0.31%) |
Jun 20, 2024 | 9.619 | 9.708 | 9.619 | 9.668 | 11,813,426 | +0.06(+0.62%) |
Jun 18, 2024 | 9.599 | 9.639 | 9.555 | 9.609 | 11,280,719 | +0.00(+0.00%) |
Jun 17, 2024 | 9.648 | 9.708 | 9.599 | 9.609 | 10,557,909 | -0.06(-0.61%) |
Jun 14, 2024 | 9.678 | 9.757 | 9.639 | 9.668 | 15,197,195 | -0.08(-0.81%) |
Jun 13, 2024 | 9.609 | 9.777 | 9.599 | 9.747 | 12,594,279 | +0.14(+1.44%) |
Jun 12, 2024 | 9.609 | 9.747 | 9.550 | 9.609 | 16,616,741 | +0.17(+1.78%) |
Jun 11, 2024 | 9.530 | 9.559 | 9.405 | 9.441 | 10,422,633 | -0.10(-1.04%) |
Jun 10, 2024 | 9.520 | 9.594 | 9.500 | 9.540 | 8,854,234 | +0.00(+0.00%) |
Jun 07, 2024 | 9.510 | 9.579 | 9.471 | 9.540 | 7,903,185 | -0.07(-0.72%) |
Jun 06, 2024 | 9.658 | 9.698 | 9.589 | 9.609 | 13,347,443 | -0.08(-0.82%) |
Jun 05, 2024 | 9.629 | 9.698 | 9.559 | 9.688 | 8,114,965 | +0.09(+0.93%) |
Jun 04, 2024 | 9.559 | 9.629 | 9.520 | 9.599 | 8,230,631 | +0.00(+0.00%) |