Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.13 | 10.37 | 10.08 | 10.29 | 53,305 | +0.27(+2.69%) |
Aug 22, 2024 | 10.12 | 10.12 | 9.901 | 10.02 | 15,490 | -0.04(-0.40%) |
Aug 21, 2024 | 10.02 | 10.19 | 10.00 | 10.06 | 18,439 | +0.04(+0.40%) |
Aug 20, 2024 | 10.06 | 10.09 | 9.920 | 10.02 | 22,667 | +0.00(+0.00%) |
Aug 19, 2024 | 9.890 | 10.03 | 9.890 | 10.02 | 22,182 | +0.05(+0.50%) |
Aug 16, 2024 | 9.850 | 10.02 | 9.850 | 9.970 | 32,024 | +0.12(+1.22%) |
Aug 15, 2024 | 9.860 | 9.990 | 9.731 | 9.850 | 41,748 | +0.17(+1.76%) |
Aug 14, 2024 | 9.700 | 9.740 | 9.670 | 9.680 | 15,965 | -0.11(-1.12%) |
Aug 13, 2024 | 9.880 | 9.880 | 9.642 | 9.790 | 19,072 | +0.02(+0.20%) |
Aug 12, 2024 | 9.960 | 9.960 | 9.650 | 9.770 | 36,016 | -0.21(-2.10%) |
Aug 09, 2024 | 9.860 | 10.04 | 9.650 | 9.980 | 96,132 | +0.16(+1.63%) |
Aug 08, 2024 | 9.860 | 9.870 | 9.590 | 9.820 | 67,631 | +0.10(+1.03%) |
Aug 07, 2024 | 9.900 | 10.16 | 9.660 | 9.720 | 38,246 | -0.02(-0.21%) |
Aug 06, 2024 | 9.700 | 9.930 | 9.610 | 9.740 | 113,071 | +0.02(+0.21%) |
Aug 05, 2024 | 9.830 | 9.850 | 9.490 | 9.720 | 98,762 | -0.52(-5.08%) |
Aug 02, 2024 | 10.26 | 10.52 | 10.22 | 10.24 | 35,014 | -0.36(-3.40%) |
Aug 01, 2024 | 11.02 | 11.02 | 10.48 | 10.60 | 51,401 | -0.40(-3.64%) |
Jul 31, 2024 | 11.01 | 11.18 | 10.80 | 11.00 | 46,005 | +0.08(+0.73%) |
Jul 30, 2024 | 10.88 | 10.93 | 10.79 | 10.92 | 31,475 | +0.11(+1.02%) |
Jul 29, 2024 | 11.03 | 11.03 | 10.69 | 10.81 | 25,007 | -0.11(-1.01%) |
Jul 26, 2024 | 11.12 | 11.12 | 10.86 | 10.92 | 26,131 | -0.05(-0.46%) |
Jul 25, 2024 | 10.80 | 11.16 | 10.80 | 10.97 | 72,596 | +0.25(+2.33%) |
Jul 24, 2024 | 10.80 | 11.02 | 10.71 | 10.72 | 53,486 | -0.18(-1.65%) |
Jul 23, 2024 | 10.60 | 11.05 | 10.60 | 10.90 | 134,668 | +0.29(+2.73%) |
Jul 22, 2024 | 10.55 | 10.65 | 10.28 | 10.61 | 50,170 | +0.08(+0.76%) |
Jul 19, 2024 | 10.54 | 10.67 | 10.40 | 10.53 | 89,596 | +0.02(+0.19%) |
Jul 18, 2024 | 10.68 | 10.88 | 10.43 | 10.51 | 62,718 | -0.21(-1.96%) |
Jul 17, 2024 | 10.95 | 10.97 | 10.57 | 10.72 | 69,709 | -0.25(-2.28%) |
Jul 16, 2024 | 10.50 | 11.00 | 10.28 | 10.97 | 89,662 | +0.56(+5.38%) |
Jul 15, 2024 | 10.44 | 10.54 | 10.00 | 10.41 | 113,289 | +0.07(+0.68%) |
Jul 12, 2024 | 10.16 | 10.55 | 9.970 | 10.34 | 187,506 | +0.34(+3.40%) |
Jul 11, 2024 | 9.410 | 10.55 | 9.170 | 10.00 | 253,115 | +0.65(+6.95%) |
Jul 10, 2024 | 9.350 | 9.350 | 9.240 | 9.350 | 26,346 | +0.04(+0.43%) |
Jul 09, 2024 | 9.250 | 9.340 | 9.190 | 9.310 | 38,498 | +0.04(+0.43%) |
Jul 08, 2024 | 9.290 | 9.320 | 9.240 | 9.270 | 23,624 | +0.04(+0.43%) |
Jul 05, 2024 | 9.180 | 9.250 | 9.100 | 9.230 | 56,103 | +0.03(+0.33%) |
Jul 03, 2024 | 9.410 | 9.410 | 9.190 | 9.200 | 28,986 | -0.14(-1.50%) |
Jul 02, 2024 | 9.500 | 9.619 | 9.320 | 9.340 | 36,555 | -0.21(-2.20%) |
Jul 01, 2024 | 9.540 | 9.560 | 9.360 | 9.550 | 39,640 | +0.00(+0.00%) |
Jun 28, 2024 | 9.510 | 9.660 | 9.301 | 9.550 | 960,379 | +0.13(+1.38%) |
Jun 27, 2024 | 9.230 | 9.610 | 9.230 | 9.420 | 72,611 | +0.23(+2.50%) |
Jun 26, 2024 | 9.010 | 9.220 | 9.000 | 9.190 | 64,290 | +0.18(+2.05%) |
Jun 25, 2024 | 9.120 | 9.120 | 8.980 | 9.005 | 38,837 | -0.11(-1.26%) |
Jun 24, 2024 | 9.040 | 9.210 | 9.040 | 9.120 | 49,216 | +0.11(+1.22%) |
Jun 21, 2024 | 9.070 | 9.130 | 9.000 | 9.010 | 79,090 | -0.07(-0.77%) |
Jun 20, 2024 | 9.040 | 9.165 | 8.940 | 9.080 | 25,470 | +0.02(+0.22%) |
Jun 18, 2024 | 9.290 | 9.290 | 9.050 | 9.060 | 60,258 | -0.23(-2.48%) |
Jun 17, 2024 | 9.140 | 9.380 | 9.130 | 9.290 | 35,400 | +0.16(+1.75%) |
Jun 14, 2024 | 9.600 | 9.600 | 9.120 | 9.130 | 52,889 | -0.48(-4.99%) |
Jun 13, 2024 | 9.540 | 9.640 | 9.510 | 9.610 | 55,694 | +0.11(+1.16%) |
Jun 12, 2024 | 9.380 | 9.555 | 9.375 | 9.500 | 74,475 | +0.27(+2.93%) |
Jun 11, 2024 | 9.080 | 9.300 | 9.080 | 9.230 | 48,895 | +0.08(+0.87%) |
Jun 10, 2024 | 9.050 | 9.170 | 9.010 | 9.150 | 34,439 | +0.12(+1.33%) |
Jun 07, 2024 | 9.150 | 9.210 | 9.000 | 9.030 | 37,749 | -0.17(-1.85%) |
Jun 06, 2024 | 9.290 | 9.350 | 9.200 | 9.200 | 35,274 | -0.14(-1.50%) |
Jun 05, 2024 | 9.410 | 9.410 | 9.230 | 9.340 | 26,636 | -0.02(-0.21%) |
Jun 04, 2024 | 9.210 | 9.390 | 9.170 | 9.360 | 34,241 | +0.16(+1.74%) |