Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 9.970 | 10.17 | 9.970 | 10.15 | 401,516 | +0.13(+1.30%) |
Aug 27, 2024 | 10.02 | 10.05 | 9.935 | 10.02 | 261,003 | -0.05(-0.50%) |
Aug 26, 2024 | 10.18 | 10.18 | 10.01 | 10.07 | 475,235 | +0.03(+0.30%) |
Aug 23, 2024 | 9.690 | 10.19 | 9.690 | 10.04 | 816,095 | +0.37(+3.83%) |
Aug 22, 2024 | 9.690 | 9.770 | 9.650 | 9.670 | 263,954 | -0.01(-0.10%) |
Aug 21, 2024 | 9.720 | 9.790 | 9.580 | 9.680 | 314,348 | +0.02(+0.21%) |
Aug 20, 2024 | 9.780 | 9.780 | 9.650 | 9.660 | 199,745 | -0.14(-1.43%) |
Aug 19, 2024 | 9.830 | 9.890 | 9.775 | 9.800 | 276,067 | -0.04(-0.41%) |
Aug 16, 2024 | 9.630 | 9.860 | 9.630 | 9.840 | 496,053 | +0.17(+1.76%) |
Aug 15, 2024 | 9.680 | 9.775 | 9.640 | 9.670 | 372,750 | +0.18(+1.90%) |
Aug 14, 2024 | 9.610 | 9.610 | 9.450 | 9.490 | 375,188 | -0.06(-0.63%) |
Aug 13, 2024 | 9.470 | 9.595 | 9.310 | 9.550 | 353,824 | +0.13(+1.38%) |
Aug 12, 2024 | 9.540 | 9.630 | 9.360 | 9.420 | 324,410 | -0.08(-0.84%) |
Aug 09, 2024 | 9.500 | 9.530 | 9.360 | 9.500 | 367,382 | +0.01(+0.11%) |
Aug 08, 2024 | 9.590 | 9.680 | 9.400 | 9.490 | 247,517 | -0.09(-0.94%) |
Aug 07, 2024 | 9.680 | 9.720 | 9.500 | 9.580 | 412,158 | +0.01(+0.10%) |
Aug 06, 2024 | 9.520 | 9.640 | 9.380 | 9.570 | 483,702 | +0.06(+0.63%) |
Aug 05, 2024 | 9.490 | 9.660 | 9.305 | 9.510 | 377,289 | -0.34(-3.45%) |
Aug 02, 2024 | 9.710 | 9.920 | 9.520 | 9.850 | 1,454,226 | -0.26(-2.57%) |
Aug 01, 2024 | 10.43 | 10.46 | 10.02 | 10.11 | 485,707 | -0.24(-2.32%) |
Jul 31, 2024 | 10.50 | 10.63 | 10.27 | 10.35 | 795,473 | -0.15(-1.43%) |
Jul 30, 2024 | 10.58 | 10.69 | 10.44 | 10.50 | 456,108 | -0.07(-0.66%) |
Jul 29, 2024 | 10.70 | 10.80 | 10.45 | 10.57 | 894,887 | -0.09(-0.84%) |
Jul 26, 2024 | 10.99 | 10.99 | 10.25 | 10.66 | 1,513,407 | -0.05(-0.47%) |
Jul 25, 2024 | 10.27 | 10.75 | 10.26 | 10.71 | 439,480 | +0.47(+4.59%) |
Jul 24, 2024 | 10.46 | 10.53 | 10.21 | 10.24 | 363,186 | -0.23(-2.20%) |
Jul 23, 2024 | 10.09 | 10.50 | 10.00 | 10.47 | 368,211 | +0.30(+2.95%) |
Jul 22, 2024 | 9.990 | 10.26 | 9.930 | 10.17 | 356,630 | +0.10(+0.99%) |
Jul 19, 2024 | 10.00 | 10.18 | 10.00 | 10.07 | 296,277 | +0.05(+0.50%) |
Jul 18, 2024 | 10.03 | 10.27 | 9.980 | 10.02 | 522,451 | -0.19(-1.86%) |
Jul 17, 2024 | 9.870 | 10.24 | 9.870 | 10.21 | 661,439 | +0.25(+2.51%) |
Jul 16, 2024 | 9.600 | 9.960 | 9.510 | 9.960 | 355,322 | +0.44(+4.62%) |
Jul 15, 2024 | 9.240 | 9.555 | 9.240 | 9.520 | 379,520 | +0.36(+3.93%) |
Jul 12, 2024 | 9.170 | 9.320 | 9.100 | 9.160 | 431,959 | +0.10(+1.10%) |
Jul 11, 2024 | 8.730 | 9.080 | 8.730 | 9.060 | 477,402 | +0.39(+4.50%) |
Jul 10, 2024 | 8.490 | 8.670 | 8.470 | 8.670 | 225,726 | +0.16(+1.88%) |
Jul 09, 2024 | 8.360 | 8.510 | 8.300 | 8.510 | 278,460 | +0.12(+1.43%) |
Jul 08, 2024 | 8.310 | 8.395 | 8.270 | 8.390 | 284,756 | +0.17(+2.07%) |
Jul 05, 2024 | 8.380 | 8.410 | 8.175 | 8.220 | 291,806 | -0.18(-2.14%) |
Jul 03, 2024 | 8.620 | 8.620 | 8.400 | 8.400 | 142,562 | -0.22(-2.55%) |
Jul 02, 2024 | 8.520 | 8.640 | 8.500 | 8.620 | 221,616 | +0.07(+0.82%) |
Jul 01, 2024 | 8.640 | 8.670 | 8.470 | 8.550 | 450,843 | -0.15(-1.72%) |
Jun 28, 2024 | 8.290 | 8.730 | 8.280 | 8.700 | 2,038,286 | +0.49(+5.97%) |
Jun 27, 2024 | 8.150 | 8.230 | 8.090 | 8.210 | 185,614 | +0.07(+0.86%) |
Jun 26, 2024 | 7.870 | 8.140 | 7.830 | 8.140 | 284,118 | +0.22(+2.78%) |
Jun 25, 2024 | 7.960 | 8.170 | 7.920 | 7.920 | 283,117 | -0.10(-1.25%) |
Jun 24, 2024 | 7.950 | 8.110 | 7.940 | 8.020 | 247,143 | +0.08(+1.01%) |
Jun 21, 2024 | 7.920 | 7.970 | 7.830 | 7.940 | 475,607 | +0.05(+0.63%) |
Jun 20, 2024 | 7.920 | 7.970 | 7.885 | 7.890 | 215,232 | -0.07(-0.88%) |
Jun 18, 2024 | 7.880 | 7.980 | 7.870 | 7.960 | 167,891 | +0.04(+0.51%) |
Jun 17, 2024 | 7.810 | 7.920 | 7.744 | 7.920 | 224,875 | +0.14(+1.80%) |
Jun 14, 2024 | 7.830 | 7.880 | 7.760 | 7.780 | 281,722 | -0.11(-1.39%) |
Jun 13, 2024 | 8.040 | 8.045 | 7.870 | 7.890 | 300,318 | -0.15(-1.87%) |
Jun 12, 2024 | 8.090 | 8.280 | 7.995 | 8.040 | 533,163 | +0.15(+1.90%) |
Jun 11, 2024 | 7.870 | 7.930 | 7.820 | 7.890 | 366,636 | -0.04(-0.50%) |
Jun 10, 2024 | 7.960 | 7.960 | 7.825 | 7.930 | 333,741 | -0.05(-0.63%) |
Jun 07, 2024 | 7.950 | 8.065 | 7.920 | 7.980 | 1,253,863 | -0.03(-0.37%) |
Jun 06, 2024 | 7.940 | 8.020 | 7.855 | 8.010 | 414,905 | +0.08(+1.01%) |
Jun 05, 2024 | 8.030 | 8.030 | 7.795 | 7.930 | 339,016 | -0.03(-0.38%) |
Jun 04, 2024 | 7.980 | 8.005 | 7.890 | 7.960 | 391,452 | -0.09(-1.12%) |