Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 10.08 | 10.08 | 9.940 | 9.950 | 100,714 | -0.14(-1.39%) |
Aug 21, 2024 | 10.08 | 10.10 | 10.04 | 10.09 | 54,222 | -0.04(-0.39%) |
Aug 20, 2024 | 10.08 | 10.17 | 10.06 | 10.13 | 42,769 | +0.06(+0.60%) |
Aug 19, 2024 | 9.940 | 10.07 | 9.940 | 10.07 | 138,951 | +0.24(+2.44%) |
Aug 16, 2024 | 9.750 | 9.830 | 9.720 | 9.830 | 39,243 | +0.10(+1.03%) |
Aug 15, 2024 | 9.810 | 9.810 | 9.715 | 9.730 | 93,680 | +0.04(+0.41%) |
Aug 14, 2024 | 9.730 | 9.777 | 9.660 | 9.690 | 53,541 | +0.12(+1.25%) |
Aug 13, 2024 | 9.520 | 9.600 | 9.450 | 9.570 | 139,936 | +0.07(+0.74%) |
Aug 12, 2024 | 9.500 | 9.550 | 9.495 | 9.500 | 132,481 | -0.05(-0.52%) |
Aug 09, 2024 | 9.497 | 9.600 | 9.470 | 9.550 | 112,798 | -0.02(-0.21%) |
Aug 08, 2024 | 9.460 | 9.570 | 9.430 | 9.570 | 164,698 | +0.12(+1.27%) |
Aug 07, 2024 | 9.630 | 9.690 | 9.410 | 9.450 | 251,254 | -0.06(-0.63%) |
Aug 06, 2024 | 9.370 | 9.575 | 9.370 | 9.510 | 243,353 | +0.15(+1.60%) |
Aug 05, 2024 | 9.361 | 9.440 | 9.300 | 9.360 | 261,804 | -0.30(-3.11%) |
Aug 02, 2024 | 9.610 | 9.690 | 9.568 | 9.660 | 130,337 | -0.13(-1.30%) |
Aug 01, 2024 | 10.03 | 10.03 | 9.745 | 9.787 | 72,513 | -0.36(-3.53%) |
Jul 31, 2024 | 10.12 | 10.18 | 10.07 | 10.14 | 113,618 | +0.22(+2.27%) |
Jul 30, 2024 | 9.960 | 9.960 | 9.890 | 9.920 | 192,773 | +0.10(+1.02%) |
Jul 29, 2024 | 9.855 | 9.890 | 9.770 | 9.820 | 324,797 | -0.07(-0.71%) |
Jul 26, 2024 | 9.850 | 9.930 | 9.780 | 9.890 | 136,630 | -0.31(-3.04%) |
Jul 25, 2024 | 10.14 | 10.31 | 10.08 | 10.20 | 125,139 | -0.33(-3.13%) |
Jul 24, 2024 | 10.53 | 10.56 | 10.43 | 10.53 | 61,357 | -0.18(-1.68%) |
Jul 23, 2024 | 10.76 | 10.79 | 10.71 | 10.71 | 97,553 | -0.26(-2.37%) |
Jul 22, 2024 | 10.90 | 10.97 | 10.83 | 10.97 | 136,141 | +0.22(+2.05%) |
Jul 19, 2024 | 10.78 | 10.80 | 10.70 | 10.75 | 62,562 | -0.11(-1.01%) |
Jul 18, 2024 | 11.03 | 11.04 | 10.82 | 10.86 | 58,955 | -0.14(-1.27%) |
Jul 17, 2024 | 10.92 | 11.03 | 10.92 | 11.00 | 45,663 | -0.17(-1.52%) |
Jul 16, 2024 | 11.08 | 11.21 | 11.07 | 11.17 | 36,649 | +0.12(+1.09%) |
Jul 15, 2024 | 11.13 | 11.21 | 11.03 | 11.05 | 44,988 | -0.49(-4.25%) |
Jul 12, 2024 | 11.54 | 11.62 | 11.46 | 11.54 | 41,519 | +0.21(+1.85%) |
Jul 11, 2024 | 11.36 | 11.42 | 11.30 | 11.33 | 78,142 | +0.23(+2.07%) |
Jul 10, 2024 | 11.04 | 11.12 | 11.04 | 11.10 | 41,330 | +0.04(+0.36%) |
Jul 09, 2024 | 11.10 | 11.13 | 11.03 | 11.06 | 42,259 | -0.35(-3.07%) |
Jul 08, 2024 | 11.53 | 11.53 | 11.37 | 11.41 | 89,910 | -0.19(-1.64%) |
Jul 05, 2024 | 11.66 | 11.66 | 11.48 | 11.60 | 42,929 | +0.09(+0.78%) |
Jul 03, 2024 | 11.52 | 11.60 | 11.46 | 11.51 | 27,167 | +0.14(+1.23%) |
Jul 02, 2024 | 11.26 | 11.37 | 11.22 | 11.37 | 108,925 | +0.06(+0.53%) |
Jul 01, 2024 | 11.31 | 11.34 | 11.16 | 11.31 | 206,080 | +0.07(+0.62%) |
Jun 28, 2024 | 11.24 | 11.27 | 11.18 | 11.24 | 88,281 | +0.19(+1.72%) |
Jun 27, 2024 | 11.00 | 11.16 | 11.00 | 11.05 | 42,589 | -0.05(-0.45%) |
Jun 26, 2024 | 11.05 | 11.14 | 11.03 | 11.10 | 61,882 | +0.02(+0.18%) |
Jun 25, 2024 | 11.03 | 11.09 | 10.98 | 11.08 | 210,284 | -0.11(-0.98%) |
Jun 24, 2024 | 11.19 | 11.26 | 11.12 | 11.19 | 142,957 | +0.13(+1.18%) |
Jun 21, 2024 | 11.16 | 11.42 | 11.00 | 11.06 | 58,570 | -0.14(-1.28%) |
Jun 20, 2024 | 11.19 | 11.26 | 11.17 | 11.20 | 57,746 | +0.05(+0.48%) |
Jun 18, 2024 | 11.13 | 11.15 | 11.10 | 11.15 | 103,440 | +0.08(+0.72%) |
Jun 17, 2024 | 10.98 | 11.08 | 10.96 | 11.07 | 84,733 | +0.04(+0.36%) |
Jun 14, 2024 | 10.99 | 11.03 | 10.93 | 11.03 | 53,114 | -0.22(-1.96%) |
Jun 13, 2024 | 11.41 | 11.41 | 11.23 | 11.25 | 31,510 | -0.30(-2.61%) |
Jun 12, 2024 | 11.65 | 11.71 | 11.52 | 11.55 | 35,744 | +0.45(+4.06%) |
Jun 11, 2024 | 11.08 | 11.12 | 10.99 | 11.10 | 79,036 | -0.04(-0.36%) |
Jun 10, 2024 | 10.96 | 11.14 | 10.96 | 11.14 | 78,183 | +0.04(+0.36%) |
Jun 07, 2024 | 11.18 | 11.19 | 11.10 | 11.10 | 42,992 | -0.17(-1.51%) |
Jun 06, 2024 | 11.27 | 11.27 | 11.20 | 11.27 | 25,970 | +0.03(+0.27%) |
Jun 05, 2024 | 11.18 | 11.24 | 11.14 | 11.24 | 85,234 | +0.26(+2.37%) |
Jun 04, 2024 | 10.96 | 10.98 | 10.89 | 10.98 | 58,705 | -0.05(-0.45%) |