Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 10.01 | 10.03 | 9.985 | 10.02 | 225,790 | +0.02(+0.20%) |
Aug 23, 2024 | 9.940 | 10.00 | 9.940 | 10.00 | 700,814 | +0.08(+0.81%) |
Aug 22, 2024 | 9.980 | 9.980 | 9.910 | 9.920 | 281,357 | -0.06(-0.60%) |
Aug 21, 2024 | 9.990 | 10.03 | 9.960 | 9.980 | 388,643 | +0.00(+0.00%) |
Aug 20, 2024 | 9.970 | 10.01 | 9.960 | 9.980 | 311,492 | +0.01(+0.10%) |
Aug 19, 2024 | 9.970 | 9.993 | 9.960 | 9.970 | 188,852 | -0.01(-0.10%) |
Aug 16, 2024 | 9.980 | 10.00 | 9.952 | 9.980 | 210,068 | -0.06(-0.60%) |
Aug 15, 2024 | 10.06 | 10.10 | 10.02 | 10.04 | 292,747 | -0.05(-0.50%) |
Aug 14, 2024 | 10.07 | 10.13 | 10.07 | 10.09 | 310,170 | +0.02(+0.20%) |
Aug 13, 2024 | 10.10 | 10.15 | 10.06 | 10.07 | 277,352 | -0.01(-0.10%) |
Aug 12, 2024 | 10.12 | 10.14 | 10.06 | 10.08 | 204,844 | -0.06(-0.59%) |
Aug 09, 2024 | 10.16 | 10.16 | 10.11 | 10.14 | 174,710 | +0.00(+0.00%) |
Aug 08, 2024 | 10.17 | 10.18 | 10.09 | 10.14 | 237,427 | -0.04(-0.39%) |
Aug 07, 2024 | 10.22 | 10.25 | 10.17 | 10.18 | 218,873 | -0.04(-0.39%) |
Aug 06, 2024 | 10.13 | 10.25 | 10.13 | 10.22 | 141,770 | +0.09(+0.89%) |
Aug 05, 2024 | 10.19 | 10.24 | 10.12 | 10.13 | 122,285 | -0.14(-1.36%) |
Aug 02, 2024 | 10.25 | 10.29 | 10.21 | 10.27 | 309,153 | +0.06(+0.59%) |
Aug 01, 2024 | 10.17 | 10.22 | 10.10 | 10.21 | 327,252 | +0.09(+0.89%) |
Jul 31, 2024 | 10.13 | 10.13 | 10.02 | 10.12 | 262,448 | +0.05(+0.50%) |
Jul 30, 2024 | 10.08 | 10.08 | 9.990 | 10.07 | 297,791 | +0.03(+0.30%) |
Jul 29, 2024 | 10.06 | 10.11 | 10.01 | 10.04 | 135,453 | +0.00(+0.00%) |
Jul 26, 2024 | 9.960 | 10.04 | 9.960 | 10.04 | 162,308 | +0.10(+1.01%) |
Jul 25, 2024 | 9.900 | 9.950 | 9.890 | 9.940 | 150,771 | +0.06(+0.61%) |
Jul 24, 2024 | 9.930 | 9.950 | 9.830 | 9.880 | 173,771 | -0.09(-0.90%) |
Jul 23, 2024 | 9.950 | 9.970 | 9.930 | 9.970 | 121,535 | +0.04(+0.40%) |
Jul 22, 2024 | 9.880 | 9.930 | 9.860 | 9.930 | 187,514 | +0.06(+0.61%) |
Jul 19, 2024 | 9.900 | 9.905 | 9.810 | 9.870 | 207,592 | -0.01(-0.10%) |
Jul 18, 2024 | 10.08 | 10.08 | 9.835 | 9.880 | 354,549 | -0.17(-1.69%) |
Jul 17, 2024 | 10.16 | 10.18 | 10.00 | 10.05 | 207,618 | -0.11(-1.08%) |
Jul 16, 2024 | 10.20 | 10.23 | 10.14 | 10.16 | 97,859 | +0.00(+0.03%) |
Jul 15, 2024 | 10.18 | 10.18 | 10.14 | 10.16 | 196,512 | -0.04(-0.39%) |
Jul 12, 2024 | 10.20 | 10.21 | 10.19 | 10.20 | 145,884 | +0.01(+0.10%) |
Jul 11, 2024 | 10.17 | 10.21 | 10.15 | 10.19 | 144,083 | +0.06(+0.59%) |
Jul 10, 2024 | 10.09 | 10.13 | 10.09 | 10.13 | 121,463 | +0.04(+0.39%) |
Jul 09, 2024 | 10.08 | 10.09 | 10.03 | 10.09 | 147,713 | +0.02(+0.20%) |
Jul 08, 2024 | 10.08 | 10.08 | 10.01 | 10.07 | 206,966 | +0.01(+0.10%) |
Jul 05, 2024 | 9.998 | 10.06 | 9.998 | 10.06 | 79,299 | +0.06(+0.60%) |
Jul 03, 2024 | 9.988 | 10.03 | 9.958 | 9.998 | 63,791 | +0.01(+0.10%) |
Jul 02, 2024 | 10.04 | 10.04 | 9.976 | 9.988 | 113,293 | +0.00(+0.00%) |
Jul 01, 2024 | 9.978 | 10.04 | 9.948 | 9.988 | 209,407 | -0.03(-0.30%) |
Jun 28, 2024 | 10.09 | 10.09 | 10.02 | 10.02 | 123,422 | -0.03(-0.30%) |
Jun 27, 2024 | 10.03 | 10.05 | 9.998 | 10.05 | 118,921 | +0.06(+0.60%) |
Jun 26, 2024 | 9.948 | 9.998 | 9.890 | 9.988 | 243,193 | +0.03(+0.30%) |
Jun 25, 2024 | 9.968 | 9.988 | 9.918 | 9.958 | 254,920 | +0.04(+0.40%) |
Jun 24, 2024 | 9.928 | 9.948 | 9.884 | 9.918 | 112,178 | +0.04(+0.40%) |
Jun 21, 2024 | 9.998 | 9.998 | 9.859 | 9.879 | 169,759 | -0.06(-0.60%) |
Jun 20, 2024 | 9.968 | 9.968 | 9.889 | 9.938 | 118,496 | -0.01(-0.10%) |
Jun 18, 2024 | 9.928 | 9.968 | 9.909 | 9.948 | 138,128 | +0.04(+0.43%) |
Jun 17, 2024 | 9.906 | 9.935 | 9.886 | 9.906 | 195,398 | +0.00(+0.00%) |
Jun 14, 2024 | 9.935 | 9.935 | 9.886 | 9.906 | 155,198 | +0.03(+0.30%) |
Jun 13, 2024 | 9.866 | 9.896 | 9.856 | 9.876 | 142,913 | +0.06(+0.60%) |
Jun 12, 2024 | 9.886 | 9.915 | 9.812 | 9.817 | 151,083 | +0.06(+0.61%) |
Jun 11, 2024 | 9.817 | 9.846 | 9.728 | 9.757 | 148,981 | -0.05(-0.50%) |
Jun 10, 2024 | 9.767 | 9.817 | 9.748 | 9.807 | 216,814 | +0.08(+0.81%) |
Jun 07, 2024 | 9.748 | 9.748 | 9.698 | 9.728 | 105,935 | -0.09(-0.91%) |
Jun 06, 2024 | 9.748 | 9.817 | 9.743 | 9.817 | 140,987 | +0.09(+0.91%) |
Jun 05, 2024 | 9.649 | 9.777 | 9.619 | 9.728 | 289,674 | +0.12(+1.23%) |
Jun 04, 2024 | 9.669 | 9.698 | 9.599 | 9.609 | 258,955 | -0.01(-0.10%) |