Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 10.09 | 10.10 | 9.700 | 9.940 | 76,100 | +0.25(+2.58%) |
Aug 23, 2024 | 9.645 | 9.850 | 9.410 | 9.690 | 19,405 | -0.03(-0.31%) |
Aug 22, 2024 | 9.890 | 10.000 | 9.710 | 9.720 | 25,080 | -0.11(-1.12%) |
Aug 21, 2024 | 8.800 | 9.960 | 8.800 | 9.830 | 111,519 | +0.98(+11.07%) |
Aug 20, 2024 | 8.860 | 8.980 | 8.622 | 8.850 | 11,320 | -0.10(-1.12%) |
Aug 19, 2024 | 8.830 | 8.950 | 8.530 | 8.950 | 52,068 | +0.12(+1.36%) |
Aug 16, 2024 | 8.760 | 8.870 | 8.650 | 8.830 | 14,378 | +0.22(+2.56%) |
Aug 15, 2024 | 8.960 | 9.120 | 8.460 | 8.610 | 55,798 | -0.35(-3.91%) |
Aug 14, 2024 | 9.000 | 9.000 | 8.800 | 8.960 | 8,389 | +0.01(+0.11%) |
Aug 13, 2024 | 8.810 | 9.200 | 8.805 | 8.950 | 10,854 | +0.11(+1.24%) |
Aug 12, 2024 | 8.670 | 8.871 | 8.650 | 8.840 | 9,209 | +0.26(+3.03%) |
Aug 09, 2024 | 8.650 | 8.778 | 8.404 | 8.580 | 11,097 | +0.12(+1.42%) |
Aug 08, 2024 | 9.005 | 9.005 | 8.400 | 8.460 | 65,186 | -0.13(-1.51%) |
Aug 07, 2024 | 8.840 | 8.930 | 8.400 | 8.590 | 18,822 | -0.11(-1.26%) |
Aug 06, 2024 | 8.780 | 8.960 | 8.560 | 8.700 | 43,452 | -0.21(-2.36%) |
Aug 05, 2024 | 8.830 | 9.040 | 8.450 | 8.910 | 30,362 | -0.41(-4.40%) |
Aug 02, 2024 | 9.630 | 9.670 | 9.050 | 9.320 | 28,012 | -0.25(-2.61%) |
Aug 01, 2024 | 10.24 | 10.40 | 9.474 | 9.570 | 45,252 | +0.04(+0.42%) |
Jul 31, 2024 | 9.560 | 9.600 | 9.438 | 9.530 | 15,468 | -0.02(-0.21%) |
Jul 30, 2024 | 9.840 | 9.933 | 9.320 | 9.550 | 20,749 | -0.45(-4.50%) |
Jul 29, 2024 | 10.03 | 10.23 | 9.680 | 10.00 | 15,202 | -0.10(-0.99%) |
Jul 26, 2024 | 10.09 | 10.43 | 9.990 | 10.10 | 16,867 | -0.07(-0.69%) |
Jul 25, 2024 | 9.870 | 10.38 | 9.870 | 10.17 | 30,510 | +0.22(+2.21%) |
Jul 24, 2024 | 9.950 | 10.07 | 9.730 | 9.950 | 19,983 | +0.00(+0.00%) |
Jul 23, 2024 | 9.960 | 10.25 | 9.840 | 9.950 | 9,146 | -0.01(-0.10%) |
Jul 22, 2024 | 9.780 | 9.993 | 9.540 | 9.960 | 14,876 | +0.08(+0.81%) |
Jul 19, 2024 | 10.00 | 10.16 | 9.591 | 9.880 | 10,394 | -0.05(-0.50%) |
Jul 18, 2024 | 10.42 | 10.42 | 9.770 | 9.930 | 24,658 | -0.46(-4.43%) |
Jul 17, 2024 | 10.20 | 10.41 | 9.810 | 10.39 | 37,245 | +0.01(+0.10%) |
Jul 16, 2024 | 10.38 | 10.49 | 10.03 | 10.38 | 59,177 | +0.14(+1.37%) |
Jul 15, 2024 | 10.30 | 10.38 | 10.15 | 10.24 | 25,888 | +0.11(+1.09%) |
Jul 12, 2024 | 9.650 | 10.13 | 9.510 | 10.13 | 43,332 | +0.32(+3.26%) |
Jul 11, 2024 | 9.780 | 9.890 | 9.337 | 9.810 | 54,492 | +0.07(+0.72%) |
Jul 10, 2024 | 9.150 | 9.770 | 9.150 | 9.740 | 16,044 | +0.49(+5.30%) |
Jul 09, 2024 | 9.200 | 9.250 | 9.110 | 9.250 | 15,041 | -0.05(-0.54%) |
Jul 08, 2024 | 9.160 | 9.420 | 9.140 | 9.300 | 28,671 | +0.10(+1.09%) |
Jul 05, 2024 | 9.260 | 9.368 | 9.100 | 9.200 | 22,829 | -0.08(-0.86%) |
Jul 03, 2024 | 9.400 | 9.600 | 9.220 | 9.280 | 16,005 | -0.13(-1.38%) |
Jul 02, 2024 | 9.910 | 9.910 | 9.410 | 9.410 | 60,019 | -0.48(-4.85%) |
Jul 01, 2024 | 9.750 | 9.980 | 9.600 | 9.890 | 67,164 | +0.16(+1.64%) |
Jun 28, 2024 | 9.440 | 9.800 | 9.180 | 9.730 | 86,479 | +0.31(+3.29%) |
Jun 27, 2024 | 9.600 | 9.790 | 9.171 | 9.420 | 27,159 | -0.25(-2.59%) |
Jun 26, 2024 | 9.590 | 9.840 | 9.530 | 9.670 | 12,879 | +0.10(+1.04%) |
Jun 25, 2024 | 9.440 | 9.675 | 9.330 | 9.570 | 19,290 | +0.09(+0.95%) |
Jun 24, 2024 | 9.350 | 9.970 | 9.200 | 9.480 | 57,669 | +0.08(+0.85%) |
Jun 21, 2024 | 9.870 | 10.07 | 9.350 | 9.400 | 173,368 | -0.37(-3.79%) |
Jun 20, 2024 | 10.10 | 10.38 | 9.540 | 9.770 | 52,588 | -0.33(-3.27%) |
Jun 18, 2024 | 10.76 | 10.89 | 10.10 | 10.10 | 35,221 | -0.79(-7.25%) |
Jun 17, 2024 | 10.94 | 11.17 | 10.70 | 10.89 | 33,793 | -0.23(-2.07%) |
Jun 14, 2024 | 11.23 | 11.49 | 10.85 | 11.12 | 44,861 | -0.26(-2.28%) |
Jun 13, 2024 | 11.71 | 11.81 | 11.25 | 11.38 | 21,163 | -0.37(-3.15%) |
Jun 12, 2024 | 12.11 | 12.11 | 11.63 | 11.75 | 23,120 | -0.25(-2.08%) |
Jun 11, 2024 | 12.19 | 12.20 | 11.90 | 12.00 | 20,821 | -0.20(-1.64%) |
Jun 10, 2024 | 12.19 | 12.54 | 11.66 | 12.20 | 49,079 | +0.00(+0.00%) |
Jun 07, 2024 | 12.25 | 12.53 | 11.66 | 12.20 | 16,852 | -0.34(-2.71%) |
Jun 06, 2024 | 12.94 | 13.10 | 12.30 | 12.54 | 35,307 | -0.47(-3.61%) |
Jun 05, 2024 | 13.25 | 13.25 | 13.01 | 13.01 | 22,574 | -0.22(-1.66%) |
Jun 04, 2024 | 13.11 | 13.27 | 13.00 | 13.23 | 17,541 | +0.13(+0.99%) |