Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 9.810 | 9.830 | 9.715 | 9.740 | 916,426 | -0.05(-0.51%) |
Aug 12, 2024 | 9.770 | 9.820 | 9.740 | 9.790 | 953,458 | -0.17(-1.71%) |
Aug 09, 2024 | 10.04 | 10.04 | 9.910 | 9.960 | 1,299,779 | -0.08(-0.80%) |
Aug 08, 2024 | 9.930 | 10.04 | 9.885 | 10.04 | 757,234 | +0.17(+1.72%) |
Aug 07, 2024 | 9.840 | 9.910 | 9.810 | 9.870 | 871,776 | +0.13(+1.33%) |
Aug 06, 2024 | 9.780 | 9.850 | 9.675 | 9.740 | 1,068,520 | +0.12(+1.25%) |
Aug 05, 2024 | 9.600 | 9.760 | 9.450 | 9.620 | 1,902,563 | -0.20(-2.04%) |
Aug 02, 2024 | 9.850 | 9.880 | 9.770 | 9.820 | 1,095,101 | -0.09(-0.91%) |
Aug 01, 2024 | 9.970 | 9.970 | 9.850 | 9.910 | 871,803 | -0.04(-0.40%) |
Jul 31, 2024 | 9.920 | 9.970 | 9.900 | 9.950 | 901,892 | +0.06(+0.61%) |
Jul 30, 2024 | 9.850 | 9.890 | 9.785 | 9.890 | 894,567 | +0.07(+0.71%) |
Jul 29, 2024 | 9.890 | 9.890 | 9.800 | 9.820 | 647,982 | -0.01(-0.10%) |
Jul 26, 2024 | 9.920 | 9.980 | 9.770 | 9.830 | 1,582,864 | +0.01(+0.10%) |
Jul 25, 2024 | 9.780 | 9.930 | 9.740 | 9.820 | 1,517,866 | +0.11(+1.13%) |
Jul 24, 2024 | 9.970 | 9.990 | 9.690 | 9.710 | 2,914,086 | -0.29(-2.90%) |
Jul 23, 2024 | 10.03 | 10.03 | 9.960 | 10.00 | 794,029 | -0.01(-0.10%) |
Jul 22, 2024 | 9.990 | 10.03 | 9.970 | 10.01 | 939,432 | +0.09(+0.91%) |
Jul 19, 2024 | 9.990 | 10.00 | 9.920 | 9.920 | 2,763,031 | -0.05(-0.50%) |
Jul 18, 2024 | 10.05 | 10.05 | 9.960 | 9.970 | 1,050,961 | -0.05(-0.50%) |
Jul 17, 2024 | 10.04 | 10.04 | 9.990 | 10.02 | 1,230,027 | -0.02(-0.20%) |
Jul 16, 2024 | 10.08 | 10.09 | 9.990 | 10.04 | 986,649 | +0.00(+0.00%) |
Jul 15, 2024 | 10.03 | 10.04 | 9.990 | 10.04 | 1,877,983 | +0.03(+0.30%) |
Jul 12, 2024 | 10.06 | 10.06 | 10.00 | 10.01 | 1,402,408 | -0.02(-0.20%) |
Jul 11, 2024 | 10.10 | 10.11 | 10.02 | 10.03 | 1,336,296 | -0.05(-0.50%) |
Jul 10, 2024 | 10.14 | 10.14 | 10.07 | 10.08 | 1,519,493 | -0.06(-0.58%) |
Jul 09, 2024 | 10.11 | 10.16 | 10.07 | 10.14 | 1,217,378 | +0.05(+0.49%) |
Jul 08, 2024 | 10.04 | 10.10 | 10.00 | 10.09 | 990,291 | +0.05(+0.49%) |
Jul 05, 2024 | 10.03 | 10.04 | 9.972 | 10.04 | 980,742 | +0.05(+0.49%) |
Jul 03, 2024 | 9.942 | 10.01 | 9.922 | 9.991 | 579,809 | +0.06(+0.59%) |
Jul 02, 2024 | 9.893 | 9.932 | 9.863 | 9.932 | 986,407 | +0.05(+0.50%) |
Jul 01, 2024 | 9.913 | 9.922 | 9.873 | 9.883 | 1,022,212 | -0.01(-0.10%) |
Jun 28, 2024 | 9.932 | 9.932 | 9.873 | 9.893 | 1,693,562 | -0.01(-0.10%) |
Jun 27, 2024 | 9.922 | 9.932 | 9.893 | 9.903 | 1,138,005 | -0.02(-0.20%) |
Jun 26, 2024 | 9.942 | 9.942 | 9.903 | 9.922 | 702,020 | +0.00(+0.00%) |
Jun 25, 2024 | 9.922 | 9.932 | 9.913 | 9.922 | 474,296 | +0.00(+0.00%) |
Jun 24, 2024 | 9.903 | 9.942 | 9.903 | 9.922 | 654,219 | +0.01(+0.10%) |
Jun 21, 2024 | 9.942 | 9.962 | 9.903 | 9.913 | 554,925 | -0.03(-0.30%) |
Jun 20, 2024 | 9.942 | 9.962 | 9.932 | 9.942 | 615,602 | +0.00(+0.00%) |
Jun 18, 2024 | 9.952 | 9.952 | 9.922 | 9.942 | 650,067 | +0.00(+0.00%) |
Jun 17, 2024 | 9.962 | 9.972 | 9.932 | 9.942 | 532,395 | -0.01(-0.10%) |
Jun 14, 2024 | 9.962 | 9.972 | 9.942 | 9.952 | 910,458 | -0.02(-0.20%) |
Jun 13, 2024 | 10.05 | 10.05 | 9.962 | 9.972 | 1,092,245 | -0.08(-0.78%) |
Jun 12, 2024 | 10.06 | 10.09 | 10.01 | 10.05 | 1,023,740 | -0.01(-0.10%) |
Jun 11, 2024 | 10.08 | 10.10 | 10.02 | 10.06 | 814,881 | -0.05(-0.49%) |
Jun 10, 2024 | 10.09 | 10.14 | 10.05 | 10.11 | 1,179,216 | -0.01(-0.10%) |
Jun 07, 2024 | 10.07 | 10.17 | 10.05 | 10.12 | 1,624,606 | +0.04(+0.38%) |
Jun 06, 2024 | 10.00 | 10.08 | 9.984 | 10.08 | 1,463,608 | +0.12(+1.17%) |
Jun 05, 2024 | 9.984 | 9.984 | 9.945 | 9.964 | 1,028,458 | +0.01(+0.10%) |
Jun 04, 2024 | 9.984 | 9.984 | 9.921 | 9.955 | 1,105,369 | +0.00(+0.00%) |