Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 10.20 | 10.25 | 10.20 | 10.21 | 499,540 | +0.01(+0.10%) |
Aug 28, 2024 | 10.25 | 10.25 | 10.20 | 10.20 | 309,001 | -0.05(-0.49%) |
Aug 27, 2024 | 10.22 | 10.25 | 10.20 | 10.25 | 368,516 | +0.05(+0.54%) |
Aug 26, 2024 | 10.23 | 10.25 | 10.19 | 10.20 | 310,902 | -0.04(-0.34%) |
Aug 23, 2024 | 10.24 | 10.25 | 10.17 | 10.23 | 281,106 | +0.02(+0.20%) |
Aug 22, 2024 | 10.23 | 10.23 | 10.19 | 10.21 | 256,501 | -0.02(-0.20%) |
Aug 21, 2024 | 10.17 | 10.25 | 10.15 | 10.23 | 547,670 | +0.10(+0.99%) |
Aug 20, 2024 | 10.10 | 10.15 | 10.10 | 10.13 | 294,826 | -0.01(-0.10%) |
Aug 19, 2024 | 10.12 | 10.19 | 10.08 | 10.14 | 418,306 | +0.03(+0.30%) |
Aug 16, 2024 | 10.06 | 10.12 | 10.00 | 10.11 | 279,193 | +0.05(+0.50%) |
Aug 15, 2024 | 9.960 | 10.06 | 9.940 | 10.06 | 308,305 | +0.14(+1.41%) |
Aug 14, 2024 | 10.01 | 10.01 | 9.920 | 9.920 | 424,144 | -0.06(-0.65%) |
Aug 13, 2024 | 9.990 | 10.02 | 9.960 | 9.985 | 316,202 | +0.02(+0.25%) |
Aug 12, 2024 | 10.00 | 10.01 | 9.910 | 9.960 | 322,276 | -0.10(-0.99%) |
Aug 09, 2024 | 10.07 | 10.08 | 10.03 | 10.06 | 443,847 | +0.02(+0.20%) |
Aug 08, 2024 | 9.970 | 10.05 | 9.930 | 10.04 | 525,503 | +0.09(+0.90%) |
Aug 07, 2024 | 9.850 | 9.950 | 9.840 | 9.950 | 505,017 | +0.11(+1.12%) |
Aug 06, 2024 | 9.730 | 9.845 | 9.640 | 9.840 | 496,205 | +0.15(+1.55%) |
Aug 05, 2024 | 9.700 | 9.720 | 9.605 | 9.690 | 498,485 | -0.16(-1.62%) |
Aug 02, 2024 | 9.880 | 9.890 | 9.830 | 9.850 | 407,591 | -0.05(-0.51%) |
Aug 01, 2024 | 9.890 | 9.905 | 9.870 | 9.900 | 292,407 | +0.02(+0.20%) |
Jul 31, 2024 | 9.890 | 9.910 | 9.860 | 9.880 | 419,885 | -0.01(-0.10%) |
Jul 30, 2024 | 9.850 | 9.890 | 9.820 | 9.890 | 319,634 | +0.07(+0.71%) |
Jul 29, 2024 | 9.800 | 9.830 | 9.750 | 9.820 | 271,175 | +0.02(+0.20%) |
Jul 26, 2024 | 9.750 | 9.800 | 9.740 | 9.800 | 205,696 | +0.08(+0.82%) |
Jul 25, 2024 | 9.760 | 9.770 | 9.705 | 9.720 | 308,183 | +0.00(+0.00%) |
Jul 24, 2024 | 9.770 | 9.770 | 9.680 | 9.720 | 419,844 | -0.08(-0.82%) |
Jul 23, 2024 | 9.710 | 9.800 | 9.670 | 9.800 | 371,474 | +0.10(+1.03%) |
Jul 22, 2024 | 9.690 | 9.721 | 9.670 | 9.700 | 416,324 | +0.03(+0.31%) |
Jul 19, 2024 | 9.800 | 9.810 | 9.630 | 9.670 | 1,420,824 | -0.10(-1.02%) |
Jul 18, 2024 | 9.850 | 9.873 | 9.720 | 9.770 | 685,493 | -0.07(-0.71%) |
Jul 17, 2024 | 9.850 | 9.850 | 9.774 | 9.840 | 401,625 | -0.01(-0.10%) |
Jul 16, 2024 | 9.840 | 9.860 | 9.790 | 9.850 | 411,188 | +0.03(+0.31%) |
Jul 15, 2024 | 9.890 | 9.890 | 9.790 | 9.820 | 423,217 | -0.07(-0.71%) |
Jul 12, 2024 | 9.840 | 9.900 | 9.810 | 9.890 | 323,867 | +0.06(+0.61%) |
Jul 11, 2024 | 9.760 | 9.830 | 9.760 | 9.830 | 451,023 | +0.06(+0.60%) |
Jul 10, 2024 | 9.741 | 9.771 | 9.692 | 9.771 | 344,581 | +0.02(+0.20%) |
Jul 09, 2024 | 9.672 | 9.751 | 9.657 | 9.751 | 297,318 | +0.08(+0.82%) |
Jul 08, 2024 | 9.622 | 9.672 | 9.612 | 9.672 | 313,732 | +0.03(+0.31%) |
Jul 05, 2024 | 9.662 | 9.662 | 9.612 | 9.642 | 251,612 | +0.02(+0.21%) |
Jul 03, 2024 | 9.592 | 9.667 | 9.592 | 9.622 | 193,808 | +0.00(+0.00%) |
Jul 02, 2024 | 9.642 | 9.672 | 9.573 | 9.622 | 379,518 | -0.01(-0.10%) |
Jul 01, 2024 | 9.682 | 9.682 | 9.583 | 9.632 | 372,071 | -0.03(-0.31%) |
Jun 28, 2024 | 9.642 | 9.662 | 9.583 | 9.662 | 332,468 | +0.07(+0.72%) |
Jun 27, 2024 | 9.642 | 9.692 | 9.573 | 9.592 | 356,905 | -0.05(-0.51%) |
Jun 26, 2024 | 9.652 | 9.672 | 9.602 | 9.642 | 332,112 | -0.01(-0.10%) |
Jun 25, 2024 | 9.682 | 9.682 | 9.612 | 9.652 | 293,519 | +0.01(+0.10%) |
Jun 24, 2024 | 9.692 | 9.700 | 9.583 | 9.642 | 379,059 | +0.00(+0.00%) |
Jun 21, 2024 | 9.731 | 9.731 | 9.622 | 9.642 | 209,233 | -0.08(-0.82%) |
Jun 20, 2024 | 9.721 | 9.721 | 9.652 | 9.721 | 370,717 | +0.06(+0.62%) |
Jun 18, 2024 | 9.672 | 9.702 | 9.613 | 9.662 | 313,838 | +0.00(+0.00%) |
Jun 17, 2024 | 9.662 | 9.662 | 9.602 | 9.662 | 206,735 | -0.01(-0.10%) |
Jun 14, 2024 | 9.692 | 9.711 | 9.612 | 9.672 | 408,893 | -0.06(-0.61%) |
Jun 13, 2024 | 9.761 | 9.761 | 9.682 | 9.731 | 254,925 | +0.02(+0.25%) |
Jun 12, 2024 | 9.742 | 9.742 | 9.703 | 9.708 | 248,760 | -0.03(-0.35%) |
Jun 11, 2024 | 9.722 | 9.767 | 9.663 | 9.742 | 211,708 | +0.02(+0.20%) |
Jun 10, 2024 | 9.693 | 9.722 | 9.644 | 9.722 | 219,873 | +0.04(+0.41%) |
Jun 07, 2024 | 9.703 | 9.722 | 9.663 | 9.683 | 106,891 | -0.02(-0.20%) |
Jun 06, 2024 | 9.703 | 9.722 | 9.614 | 9.703 | 294,271 | -0.01(-0.10%) |
Jun 05, 2024 | 9.693 | 9.732 | 9.680 | 9.712 | 205,007 | +0.07(+0.71%) |
Jun 04, 2024 | 9.653 | 9.711 | 9.644 | 9.644 | 291,515 | -0.01(-0.10%) |