Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.950 | 10.10 | 9.950 | 10.03 | 14,228 | -0.08(-0.79%) |
Aug 22, 2024 | 9.770 | 10.18 | 9.770 | 10.11 | 10,943 | +0.22(+2.22%) |
Aug 21, 2024 | 9.860 | 10.85 | 9.680 | 9.890 | 13,707 | -0.01(-0.10%) |
Aug 20, 2024 | 9.780 | 9.900 | 9.745 | 9.900 | 6,509 | +0.14(+1.43%) |
Aug 19, 2024 | 9.760 | 9.930 | 9.520 | 9.760 | 9,300 | +0.00(+0.02%) |
Aug 16, 2024 | 9.740 | 9.758 | 9.510 | 9.758 | 15,820 | +0.11(+1.12%) |
Aug 15, 2024 | 9.520 | 9.690 | 9.420 | 9.650 | 9,614 | +0.04(+0.42%) |
Aug 14, 2024 | 9.590 | 9.710 | 9.490 | 9.610 | 15,884 | +0.00(+0.05%) |
Aug 13, 2024 | 9.570 | 9.640 | 9.500 | 9.605 | 8,592 | +0.01(+0.05%) |
Aug 12, 2024 | 9.648 | 9.648 | 9.520 | 9.600 | 5,660 | +0.07(+0.73%) |
Aug 09, 2024 | 9.560 | 9.610 | 9.510 | 9.530 | 10,860 | +0.03(+0.32%) |
Aug 08, 2024 | 9.500 | 9.500 | 9.490 | 9.500 | 3,587 | +0.04(+0.40%) |
Aug 07, 2024 | 9.580 | 9.580 | 9.462 | 9.462 | 360 | -0.06(-0.61%) |
Aug 06, 2024 | 9.520 | 9.520 | 9.520 | 9.520 | 164 | -0.02(-0.21%) |
Aug 05, 2024 | 9.690 | 9.690 | 9.540 | 9.540 | 12,298 | -0.12(-1.24%) |
Aug 02, 2024 | 9.720 | 9.730 | 9.640 | 9.660 | 6,865 | +0.01(+0.10%) |
Aug 01, 2024 | 9.680 | 9.720 | 9.650 | 9.650 | 12,714 | +0.05(+0.57%) |
Jul 31, 2024 | 9.560 | 9.680 | 9.550 | 9.595 | 26,439 | +0.04(+0.47%) |
Jul 30, 2024 | 9.640 | 9.640 | 9.550 | 9.550 | 1,593 | -0.05(-0.52%) |
Jul 29, 2024 | 9.510 | 9.600 | 9.510 | 9.600 | 532 | +0.06(+0.63%) |
Jul 26, 2024 | 9.430 | 9.540 | 9.410 | 9.540 | 1,564 | +0.00(+0.05%) |
Jul 25, 2024 | 9.680 | 9.680 | 9.480 | 9.535 | 3,313 | +0.04(+0.37%) |
Jul 23, 2024 | 9.500 | 157 | -0.01(-0.11%) | |||
Jul 22, 2024 | 9.600 | 9.600 | 9.475 | 9.510 | 1,639 | -0.05(-0.52%) |
Jul 19, 2024 | 9.570 | 9.590 | 9.490 | 9.560 | 1,508 | -0.02(-0.21%) |
Jul 18, 2024 | 9.580 | 9.580 | 9.580 | 9.580 | 157 | -0.11(-1.14%) |
Jul 17, 2024 | 9.560 | 9.690 | 9.560 | 9.690 | 436 | +0.04(+0.41%) |
Jul 16, 2024 | 9.590 | 9.650 | 9.560 | 9.650 | 6,546 | +0.06(+0.63%) |
Jul 15, 2024 | 9.600 | 9.610 | 9.590 | 9.590 | 2,465 | -0.03(-0.30%) |
Jul 12, 2024 | 9.669 | 9.679 | 9.579 | 9.619 | 2,143 | -0.18(-1.83%) |
Jul 11, 2024 | 9.619 | 9.818 | 9.619 | 9.798 | 40,623 | +0.21(+2.18%) |
Jul 10, 2024 | 9.619 | 9.619 | 9.489 | 9.589 | 7,139 | +0.13(+1.38%) |
Jul 09, 2024 | 9.360 | 9.460 | 9.359 | 9.459 | 8,522 | +0.10(+1.05%) |
Jul 08, 2024 | 9.221 | 9.360 | 9.221 | 9.360 | 8,423 | +0.03(+0.32%) |
Jul 05, 2024 | 9.251 | 9.340 | 9.251 | 9.330 | 5,227 | -0.02(-0.21%) |
Jul 03, 2024 | 9.360 | 9.360 | 9.330 | 9.350 | 2,338 | +0.03(+0.36%) |
Jul 02, 2024 | 9.310 | 9.330 | 9.310 | 9.316 | 4,467 | +0.07(+0.76%) |
Jul 01, 2024 | 9.350 | 9.350 | 9.236 | 9.246 | 799 | -0.05(-0.59%) |
Jun 28, 2024 | 9.261 | 9.330 | 9.261 | 9.300 | 1,617 | -0.02(-0.21%) |
Jun 27, 2024 | 9.300 | 9.320 | 9.300 | 9.320 | 449 | +0.06(+0.69%) |
Jun 26, 2024 | 9.320 | 9.320 | 9.256 | 9.256 | 625 | -0.06(-0.69%) |
Jun 25, 2024 | 9.320 | 9.320 | 9.305 | 9.320 | 5,436 | +0.04(+0.48%) |
Jun 24, 2024 | 9.261 | 9.310 | 9.261 | 9.275 | 1,171 | +0.00(+0.00%) |
Jun 21, 2024 | 9.280 | 9.280 | 9.275 | 9.275 | 240 | +0.01(+0.16%) |
Jun 20, 2024 | 9.201 | 9.270 | 9.201 | 9.261 | 5,324 | -0.02(-0.21%) |
Jun 18, 2024 | 9.261 | 9.320 | 9.261 | 9.280 | 3,977 | +0.05(+0.54%) |
Jun 17, 2024 | 9.251 | 9.261 | 9.231 | 9.231 | 4,220 | -0.09(-0.96%) |
Jun 14, 2024 | 9.310 | 9.340 | 9.310 | 9.320 | 2,573 | -0.03(-0.28%) |
Jun 13, 2024 | 9.349 | 9.349 | 9.339 | 9.347 | 1,764 | +0.07(+0.72%) |
Jun 12, 2024 | 9.220 | 9.309 | 9.220 | 9.280 | 1,819 | +0.11(+1.19%) |
Jun 11, 2024 | 9.171 | 9.171 | 9.171 | 9.171 | 101 | -0.06(-0.70%) |
Jun 10, 2024 | 9.230 | 9.235 | 9.121 | 9.235 | 1,136 | +0.01(+0.11%) |
Jun 07, 2024 | 9.240 | 9.240 | 9.220 | 9.225 | 2,269 | -0.03(-0.37%) |
Jun 06, 2024 | 9.260 | 9.290 | 9.260 | 9.260 | 2,033 | -0.01(-0.15%) |
Jun 05, 2024 | 9.240 | 9.275 | 9.240 | 9.274 | 9,252 | +0.00(+0.04%) |
Jun 04, 2024 | 9.220 | 9.270 | 9.220 | 9.270 | 1,104 | +0.05(+0.52%) |