Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.09 | 10.11 | 10.07 | 10.07 | 879,994 | +0.00(+0.00%) |
Aug 22, 2024 | 10.08 | 10.10 | 10.07 | 10.07 | 599,267 | -0.02(-0.20%) |
Aug 21, 2024 | 10.09 | 10.10 | 10.08 | 10.09 | 376,913 | +0.01(+0.10%) |
Aug 20, 2024 | 10.09 | 10.09 | 10.08 | 10.08 | 484,854 | +0.00(+0.00%) |
Aug 19, 2024 | 10.08 | 10.10 | 10.07 | 10.08 | 1,036,112 | +0.01(+0.10%) |
Aug 16, 2024 | 10.08 | 10.09 | 10.07 | 10.07 | 827,661 | -0.01(-0.10%) |
Aug 15, 2024 | 10.08 | 10.09 | 10.06 | 10.08 | 776,479 | +0.02(+0.20%) |
Aug 14, 2024 | 10.08 | 10.10 | 10.06 | 10.06 | 655,330 | +0.00(+0.00%) |
Aug 13, 2024 | 10.04 | 10.10 | 10.04 | 10.06 | 1,385,654 | +0.05(+0.50%) |
Aug 12, 2024 | 10.03 | 10.04 | 10.01 | 10.01 | 463,417 | -0.01(-0.10%) |
Aug 09, 2024 | 10.01 | 10.02 | 10.00 | 10.02 | 738,523 | +0.00(+0.00%) |
Aug 08, 2024 | 10.04 | 10.04 | 10.00 | 10.02 | 214,856 | +0.02(+0.20%) |
Aug 07, 2024 | 10.00 | 10.06 | 9.990 | 10.00 | 590,245 | -0.04(-0.40%) |
Aug 06, 2024 | 9.960 | 10.09 | 9.950 | 10.04 | 747,362 | +0.07(+0.70%) |
Aug 05, 2024 | 9.960 | 10.02 | 9.950 | 9.970 | 1,225,182 | -0.06(-0.60%) |
Aug 02, 2024 | 10.04 | 10.10 | 10.03 | 10.03 | 542,863 | -0.03(-0.30%) |
Aug 01, 2024 | 10.10 | 10.14 | 10.05 | 10.06 | 1,056,540 | +0.06(+0.60%) |
Jul 31, 2024 | 10.01 | 10.04 | 10.00 | 10.00 | 637,927 | -0.02(-0.20%) |
Jul 30, 2024 | 9.980 | 10.02 | 9.970 | 10.02 | 939,119 | +0.04(+0.40%) |
Jul 29, 2024 | 9.960 | 10.00 | 9.950 | 9.980 | 331,091 | +0.02(+0.20%) |
Jul 26, 2024 | 9.950 | 9.970 | 9.940 | 9.960 | 592,803 | +0.02(+0.20%) |
Jul 25, 2024 | 9.950 | 9.960 | 9.930 | 9.940 | 893,916 | +0.01(+0.10%) |
Jul 24, 2024 | 9.970 | 9.970 | 9.930 | 9.930 | 1,644,778 | -0.03(-0.30%) |
Jul 23, 2024 | 9.980 | 9.980 | 9.960 | 9.960 | 536,471 | -0.01(-0.10%) |
Jul 22, 2024 | 9.950 | 9.990 | 9.950 | 9.970 | 713,851 | +0.03(+0.30%) |
Jul 19, 2024 | 9.950 | 9.960 | 9.940 | 9.940 | 636,107 | -0.01(-0.10%) |
Jul 18, 2024 | 9.980 | 9.980 | 9.940 | 9.950 | 985,091 | -0.02(-0.20%) |
Jul 17, 2024 | 9.970 | 9.985 | 9.970 | 9.970 | 392,579 | -0.02(-0.20%) |
Jul 16, 2024 | 9.980 | 9.990 | 9.970 | 9.990 | 517,376 | +0.02(+0.20%) |
Jul 15, 2024 | 9.990 | 10.00 | 9.970 | 9.970 | 437,451 | -0.02(-0.20%) |
Jul 12, 2024 | 10.00 | 10.00 | 9.960 | 9.990 | 1,544,962 | +0.03(+0.30%) |
Jul 11, 2024 | 9.980 | 10.01 | 9.960 | 9.960 | 678,489 | +0.01(+0.10%) |
Jul 10, 2024 | 9.980 | 10.05 | 9.940 | 9.950 | 1,113,696 | -0.03(-0.30%) |
Jul 09, 2024 | 9.980 | 10.00 | 9.970 | 9.980 | 692,044 | +0.00(+0.00%) |
Jul 08, 2024 | 9.980 | 10.00 | 9.970 | 9.980 | 449,458 | +0.00(+0.00%) |
Jul 05, 2024 | 9.970 | 10.00 | 9.960 | 9.980 | 504,330 | -0.01(-0.10%) |
Jul 03, 2024 | 9.960 | 9.990 | 9.950 | 9.990 | 532,004 | +0.03(+0.30%) |
Jul 02, 2024 | 9.960 | 9.970 | 9.930 | 9.960 | 827,363 | +0.01(+0.10%) |
Jul 01, 2024 | 9.980 | 9.990 | 9.930 | 9.950 | 897,512 | -0.03(-0.30%) |
Jun 28, 2024 | 9.980 | 9.990 | 9.960 | 9.980 | 634,025 | +0.03(+0.30%) |
Jun 27, 2024 | 9.940 | 9.970 | 9.940 | 9.950 | 472,893 | +0.00(+0.00%) |
Jun 26, 2024 | 9.950 | 9.970 | 9.930 | 9.950 | 596,145 | -0.01(-0.10%) |
Jun 25, 2024 | 9.940 | 10.06 | 9.900 | 9.960 | 1,471,310 | +0.05(+0.50%) |
Jun 24, 2024 | 9.900 | 9.960 | 9.870 | 9.910 | 1,564,872 | +0.00(+0.00%) |
Jun 21, 2024 | 9.990 | 10.00 | 9.875 | 9.910 | 3,516,879 | -0.07(-0.70%) |
Jun 20, 2024 | 10.02 | 10.05 | 9.980 | 9.980 | 1,814,181 | -0.05(-0.50%) |
Jun 18, 2024 | 10.02 | 10.06 | 9.995 | 10.03 | 3,300,070 | -0.03(-0.30%) |
Jun 17, 2024 | 9.980 | 10.06 | 9.960 | 10.06 | 7,118,883 | +2.52(+33.42%) |
Jun 14, 2024 | 7.580 | 7.660 | 7.460 | 7.540 | 265,738 | -0.08(-0.98%) |
Jun 13, 2024 | 8.028 | 8.028 | 7.384 | 7.615 | 357,110 | -0.41(-5.15%) |
Jun 12, 2024 | 8.186 | 8.304 | 7.881 | 8.028 | 341,348 | +0.15(+1.87%) |
Jun 11, 2024 | 7.841 | 7.910 | 7.787 | 7.881 | 148,368 | -0.06(-0.74%) |
Jun 10, 2024 | 7.831 | 7.969 | 7.684 | 7.940 | 220,332 | +0.05(+0.62%) |
Jun 07, 2024 | 8.264 | 8.314 | 7.871 | 7.890 | 656,030 | -0.45(-5.42%) |
Jun 06, 2024 | 8.294 | 8.392 | 8.225 | 8.343 | 290,532 | +0.02(+0.24%) |
Jun 05, 2024 | 7.979 | 8.333 | 7.940 | 8.323 | 215,723 | +0.34(+4.32%) |
Jun 04, 2024 | 7.989 | 8.048 | 7.827 | 7.979 | 277,694 | -0.10(-1.22%) |