Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 10.02 | 10.04 | 10.01 | 10.03 | 114,282 | +0.03(+0.30%) |
Aug 23, 2024 | 10.01 | 10.02 | 9.990 | 10.00 | 186,028 | -0.01(-0.10%) |
Aug 22, 2024 | 10.02 | 10.03 | 9.975 | 10.01 | 129,956 | -0.02(-0.20%) |
Aug 21, 2024 | 10.02 | 10.06 | 10.01 | 10.03 | 105,972 | +0.01(+0.10%) |
Aug 20, 2024 | 10.00 | 10.05 | 10.00 | 10.02 | 112,763 | +0.04(+0.40%) |
Aug 19, 2024 | 10.00 | 10.01 | 9.980 | 9.980 | 126,625 | -0.02(-0.20%) |
Aug 16, 2024 | 9.990 | 10.02 | 9.980 | 10.00 | 118,848 | -0.08(-0.79%) |
Aug 15, 2024 | 10.09 | 10.10 | 10.06 | 10.08 | 130,995 | -0.03(-0.30%) |
Aug 14, 2024 | 10.11 | 10.14 | 10.10 | 10.11 | 198,880 | +0.04(+0.40%) |
Aug 13, 2024 | 10.08 | 10.13 | 10.06 | 10.07 | 388,648 | +0.00(+0.00%) |
Aug 12, 2024 | 10.08 | 10.12 | 10.05 | 10.07 | 120,122 | -0.03(-0.30%) |
Aug 09, 2024 | 10.14 | 10.17 | 10.10 | 10.10 | 114,609 | -0.03(-0.30%) |
Aug 08, 2024 | 10.14 | 10.16 | 10.08 | 10.13 | 108,636 | -0.04(-0.39%) |
Aug 07, 2024 | 10.15 | 10.23 | 10.15 | 10.17 | 173,090 | +0.01(+0.10%) |
Aug 06, 2024 | 10.04 | 10.20 | 10.04 | 10.16 | 139,309 | +0.09(+0.89%) |
Aug 05, 2024 | 10.07 | 10.15 | 10.07 | 10.07 | 150,505 | -0.09(-0.89%) |
Aug 02, 2024 | 10.19 | 10.20 | 10.12 | 10.16 | 335,572 | +0.03(+0.30%) |
Aug 01, 2024 | 10.12 | 10.16 | 10.10 | 10.13 | 166,860 | +0.07(+0.70%) |
Jul 31, 2024 | 10.06 | 10.07 | 10.02 | 10.06 | 203,484 | +0.05(+0.50%) |
Jul 30, 2024 | 9.980 | 10.01 | 9.950 | 10.01 | 104,324 | +0.07(+0.70%) |
Jul 29, 2024 | 9.980 | 10.03 | 9.925 | 9.940 | 93,240 | -0.02(-0.20%) |
Jul 26, 2024 | 9.920 | 9.970 | 9.910 | 9.960 | 90,717 | +0.04(+0.40%) |
Jul 25, 2024 | 9.890 | 9.920 | 9.870 | 9.920 | 78,034 | +0.08(+0.81%) |
Jul 24, 2024 | 9.920 | 9.920 | 9.800 | 9.840 | 125,488 | -0.08(-0.81%) |
Jul 23, 2024 | 9.900 | 9.930 | 9.890 | 9.920 | 107,001 | +0.04(+0.40%) |
Jul 22, 2024 | 9.860 | 9.890 | 9.820 | 9.880 | 164,384 | +0.07(+0.71%) |
Jul 19, 2024 | 9.870 | 9.900 | 9.750 | 9.810 | 180,123 | -0.04(-0.41%) |
Jul 18, 2024 | 9.980 | 9.980 | 9.810 | 9.850 | 188,121 | -0.12(-1.20%) |
Jul 17, 2024 | 10.06 | 10.06 | 9.930 | 9.970 | 109,699 | -0.09(-0.89%) |
Jul 16, 2024 | 10.07 | 10.10 | 10.03 | 10.06 | 105,154 | +0.02(+0.23%) |
Jul 15, 2024 | 10.07 | 10.07 | 10.01 | 10.04 | 198,038 | -0.05(-0.49%) |
Jul 12, 2024 | 10.11 | 10.14 | 10.07 | 10.09 | 199,136 | -0.02(-0.20%) |
Jul 11, 2024 | 10.09 | 10.11 | 10.05 | 10.11 | 85,320 | +0.10(+0.99%) |
Jul 10, 2024 | 9.957 | 10.01 | 9.898 | 10.01 | 108,182 | +0.06(+0.60%) |
Jul 09, 2024 | 9.948 | 9.997 | 9.918 | 9.948 | 125,744 | -0.03(-0.30%) |
Jul 08, 2024 | 9.987 | 9.987 | 9.928 | 9.977 | 108,688 | -0.01(-0.10%) |
Jul 05, 2024 | 9.987 | 10.02 | 9.957 | 9.987 | 71,128 | +0.06(+0.60%) |
Jul 03, 2024 | 9.878 | 9.928 | 9.878 | 9.928 | 119,960 | +0.05(+0.50%) |
Jul 02, 2024 | 9.918 | 9.928 | 9.858 | 9.878 | 111,276 | +0.00(+0.00%) |
Jul 01, 2024 | 9.878 | 9.918 | 9.828 | 9.878 | 181,409 | -0.02(-0.20%) |
Jun 28, 2024 | 9.957 | 9.987 | 9.898 | 9.898 | 104,773 | -0.04(-0.40%) |
Jun 27, 2024 | 9.938 | 9.979 | 9.928 | 9.938 | 63,430 | +0.03(+0.30%) |
Jun 26, 2024 | 9.848 | 9.938 | 9.848 | 9.908 | 164,057 | +0.01(+0.10%) |
Jun 25, 2024 | 9.898 | 9.928 | 9.838 | 9.898 | 119,251 | +0.03(+0.30%) |
Jun 24, 2024 | 9.838 | 9.883 | 9.833 | 9.868 | 109,081 | +0.04(+0.40%) |
Jun 21, 2024 | 9.838 | 9.878 | 9.818 | 9.828 | 116,840 | -0.03(-0.30%) |
Jun 20, 2024 | 9.928 | 9.951 | 9.853 | 9.858 | 115,558 | -0.08(-0.80%) |
Jun 18, 2024 | 9.918 | 9.982 | 9.918 | 9.938 | 92,834 | +0.02(+0.23%) |
Jun 17, 2024 | 9.865 | 9.935 | 9.865 | 9.915 | 101,461 | -0.00(-0.05%) |
Jun 14, 2024 | 9.925 | 9.974 | 9.905 | 9.920 | 99,463 | +0.02(+0.25%) |
Jun 13, 2024 | 9.885 | 9.925 | 9.875 | 9.895 | 87,652 | +0.06(+0.60%) |
Jun 12, 2024 | 9.875 | 9.944 | 9.836 | 9.836 | 134,533 | +0.02(+0.20%) |
Jun 11, 2024 | 9.757 | 9.826 | 9.757 | 9.816 | 52,150 | +0.03(+0.30%) |
Jun 10, 2024 | 9.747 | 9.796 | 9.747 | 9.786 | 60,100 | +0.03(+0.30%) |
Jun 07, 2024 | 9.737 | 9.777 | 9.686 | 9.757 | 71,805 | -0.06(-0.60%) |
Jun 06, 2024 | 9.767 | 9.826 | 9.747 | 9.816 | 61,532 | +0.06(+0.61%) |
Jun 05, 2024 | 9.717 | 9.794 | 9.678 | 9.757 | 66,456 | +0.07(+0.71%) |
Jun 04, 2024 | 9.678 | 9.707 | 9.633 | 9.688 | 172,381 | +0.06(+0.62%) |