Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 10.09 | 10.19 | 10.01 | 10.11 | 4,223,489 | +0.04(+0.40%) |
Aug 20, 2024 | 10.20 | 10.23 | 10.03 | 10.07 | 6,172,652 | +0.04(+0.40%) |
Aug 19, 2024 | 9.870 | 10.06 | 9.840 | 10.03 | 5,614,514 | +0.17(+1.72%) |
Aug 16, 2024 | 9.620 | 9.860 | 9.595 | 9.860 | 3,993,749 | +0.23(+2.39%) |
Aug 15, 2024 | 9.650 | 9.680 | 9.515 | 9.630 | 8,444,211 | +0.23(+2.45%) |
Aug 14, 2024 | 9.470 | 9.519 | 9.290 | 9.400 | 2,900,483 | -0.11(-1.16%) |
Aug 13, 2024 | 9.450 | 9.520 | 9.400 | 9.510 | 2,749,810 | -0.04(-0.42%) |
Aug 12, 2024 | 9.480 | 9.570 | 9.400 | 9.550 | 2,924,593 | +0.18(+1.92%) |
Aug 09, 2024 | 9.380 | 9.440 | 9.295 | 9.370 | 2,474,541 | +0.02(+0.21%) |
Aug 08, 2024 | 9.310 | 9.410 | 9.270 | 9.350 | 10,184,908 | +0.18(+1.96%) |
Aug 07, 2024 | 9.310 | 9.350 | 9.120 | 9.170 | 4,820,691 | -0.11(-1.19%) |
Aug 06, 2024 | 9.200 | 9.386 | 9.190 | 9.280 | 6,141,518 | -0.03(-0.32%) |
Aug 05, 2024 | 9.210 | 9.400 | 9.195 | 9.310 | 7,551,895 | -0.46(-4.71%) |
Aug 02, 2024 | 9.930 | 9.945 | 9.560 | 9.770 | 5,019,629 | +0.00(+0.00%) |
Aug 01, 2024 | 9.950 | 9.970 | 9.660 | 9.770 | 3,604,204 | -0.14(-1.41%) |
Jul 31, 2024 | 9.850 | 9.940 | 9.795 | 9.910 | 4,297,444 | +0.22(+2.27%) |
Jul 30, 2024 | 9.580 | 9.740 | 9.530 | 9.690 | 3,539,907 | +0.13(+1.36%) |
Jul 29, 2024 | 9.600 | 9.615 | 9.360 | 9.560 | 4,480,082 | -0.02(-0.21%) |
Jul 26, 2024 | 9.550 | 9.600 | 9.470 | 9.580 | 3,852,133 | +0.04(+0.42%) |
Jul 25, 2024 | 9.490 | 9.590 | 9.340 | 9.540 | 5,519,197 | -0.38(-3.83%) |
Jul 24, 2024 | 10.02 | 10.09 | 9.903 | 9.920 | 2,063,430 | -0.09(-0.90%) |
Jul 23, 2024 | 9.940 | 10.01 | 9.900 | 10.01 | 2,064,427 | +0.01(+0.10%) |
Jul 22, 2024 | 9.900 | 10.00 | 9.870 | 10.00 | 2,438,823 | +0.01(+0.10%) |
Jul 19, 2024 | 9.900 | 10.03 | 9.890 | 9.990 | 2,798,208 | -0.22(-2.15%) |
Jul 18, 2024 | 10.40 | 10.43 | 10.16 | 10.21 | 3,394,177 | -0.16(-1.54%) |
Jul 17, 2024 | 10.60 | 10.63 | 10.29 | 10.37 | 4,339,829 | -0.36(-3.36%) |
Jul 16, 2024 | 10.51 | 10.75 | 10.49 | 10.73 | 2,946,601 | +0.22(+2.09%) |
Jul 15, 2024 | 10.52 | 10.65 | 10.44 | 10.51 | 3,843,099 | -0.03(-0.28%) |
Jul 12, 2024 | 10.51 | 10.62 | 10.48 | 10.54 | 3,794,926 | -0.20(-1.86%) |
Jul 11, 2024 | 10.72 | 10.79 | 10.61 | 10.74 | 7,870,083 | +0.26(+2.48%) |
Jul 10, 2024 | 10.53 | 10.60 | 10.43 | 10.48 | 2,001,469 | -0.01(-0.10%) |
Jul 09, 2024 | 10.53 | 10.60 | 10.37 | 10.49 | 3,961,783 | +0.01(+0.10%) |
Jul 08, 2024 | 10.57 | 10.60 | 10.34 | 10.48 | 3,792,771 | -0.15(-1.41%) |
Jul 05, 2024 | 10.47 | 10.68 | 10.45 | 10.63 | 5,896,891 | +0.27(+2.61%) |
Jul 03, 2024 | 10.36 | 10.44 | 10.34 | 10.36 | 4,859,178 | +0.26(+2.57%) |
Jul 02, 2024 | 10.03 | 10.19 | 10.02 | 10.10 | 4,500,755 | +0.06(+0.60%) |
Jul 01, 2024 | 9.960 | 10.05 | 9.930 | 10.04 | 5,534,669 | +0.11(+1.11%) |
Jun 28, 2024 | 10.01 | 10.03 | 9.900 | 9.930 | 4,568,217 | +0.07(+0.71%) |
Jun 27, 2024 | 9.910 | 9.950 | 9.820 | 9.860 | 3,261,416 | +0.04(+0.41%) |
Jun 26, 2024 | 9.750 | 9.890 | 9.720 | 9.820 | 5,681,684 | +0.00(+0.00%) |
Jun 25, 2024 | 9.990 | 9.990 | 9.800 | 9.820 | 4,761,065 | -0.22(-2.19%) |
Jun 24, 2024 | 10.08 | 10.10 | 10.00 | 10.04 | 3,112,091 | +0.01(+0.10%) |
Jun 21, 2024 | 10.21 | 10.21 | 9.980 | 10.03 | 10,883,362 | -0.32(-3.09%) |
Jun 20, 2024 | 10.12 | 10.42 | 10.11 | 10.35 | 10,823,590 | +0.42(+4.23%) |
Jun 18, 2024 | 9.830 | 9.970 | 9.810 | 9.930 | 4,716,793 | +0.03(+0.30%) |
Jun 17, 2024 | 9.910 | 9.930 | 9.780 | 9.900 | 3,527,283 | -0.06(-0.60%) |
Jun 14, 2024 | 9.840 | 9.960 | 9.750 | 9.960 | 4,883,199 | +0.24(+2.47%) |
Jun 13, 2024 | 9.880 | 9.925 | 9.638 | 9.720 | 3,724,811 | -0.22(-2.21%) |
Jun 12, 2024 | 10.14 | 10.16 | 9.925 | 9.940 | 4,359,257 | +0.09(+0.91%) |
Jun 11, 2024 | 9.860 | 9.885 | 9.780 | 9.850 | 3,735,464 | -0.15(-1.50%) |
Jun 10, 2024 | 9.990 | 10.06 | 9.920 | 10.00 | 3,181,674 | +0.17(+1.73%) |
Jun 07, 2024 | 10.06 | 10.06 | 9.820 | 9.830 | 9,286,016 | -0.67(-6.38%) |
Jun 06, 2024 | 10.25 | 10.53 | 10.21 | 10.50 | 5,753,163 | +0.38(+3.75%) |
Jun 05, 2024 | 10.03 | 10.13 | 9.940 | 10.12 | 5,191,273 | +0.14(+1.40%) |
Jun 04, 2024 | 10.13 | 10.13 | 9.900 | 9.980 | 5,197,715 | -0.33(-3.20%) |