Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 10.80 | 10.92 | 10.68 | 10.75 | 81,507 | -0.06(-0.56%) |
Aug 26, 2024 | 10.75 | 11.06 | 10.66 | 10.81 | 121,914 | +0.16(+1.50%) |
Aug 23, 2024 | 10.30 | 10.73 | 10.30 | 10.65 | 59,603 | +0.39(+3.80%) |
Aug 22, 2024 | 10.29 | 10.38 | 10.12 | 10.26 | 39,547 | -0.13(-1.25%) |
Aug 21, 2024 | 10.17 | 10.42 | 10.07 | 10.39 | 49,028 | +0.25(+2.47%) |
Aug 20, 2024 | 10.29 | 10.29 | 10.00 | 10.14 | 49,093 | -0.16(-1.55%) |
Aug 19, 2024 | 10.29 | 10.37 | 10.20 | 10.30 | 57,588 | +0.06(+0.59%) |
Aug 16, 2024 | 10.21 | 10.48 | 10.12 | 10.24 | 50,898 | +0.02(+0.20%) |
Aug 15, 2024 | 10.00 | 10.50 | 9.810 | 10.22 | 381,330 | +0.37(+3.76%) |
Aug 14, 2024 | 9.990 | 9.990 | 9.760 | 9.850 | 37,976 | -0.04(-0.40%) |
Aug 13, 2024 | 9.640 | 9.920 | 9.540 | 9.890 | 58,501 | +0.34(+3.56%) |
Aug 12, 2024 | 9.250 | 9.800 | 8.990 | 9.550 | 144,684 | +0.30(+3.24%) |
Aug 09, 2024 | 9.250 | 9.400 | 9.140 | 9.250 | 73,489 | +0.03(+0.33%) |
Aug 08, 2024 | 9.320 | 9.501 | 9.120 | 9.220 | 65,678 | -0.01(-0.11%) |
Aug 07, 2024 | 9.430 | 9.730 | 9.170 | 9.230 | 73,924 | -0.20(-2.12%) |
Aug 06, 2024 | 8.980 | 9.600 | 8.650 | 9.430 | 48,756 | +0.53(+5.96%) |
Aug 05, 2024 | 9.130 | 9.180 | 8.860 | 8.900 | 73,130 | -0.46(-4.91%) |
Aug 02, 2024 | 9.320 | 9.540 | 9.300 | 9.360 | 43,483 | -0.17(-1.78%) |
Aug 01, 2024 | 9.850 | 9.875 | 9.440 | 9.530 | 51,443 | -0.26(-2.66%) |
Jul 31, 2024 | 9.870 | 10.06 | 9.705 | 9.790 | 65,209 | -0.01(-0.10%) |
Jul 30, 2024 | 9.760 | 9.910 | 9.480 | 9.800 | 90,308 | +0.16(+1.66%) |
Jul 29, 2024 | 9.970 | 10.00 | 9.600 | 9.640 | 57,275 | -0.31(-3.12%) |
Jul 26, 2024 | 9.750 | 10.02 | 9.730 | 9.950 | 67,445 | +0.18(+1.84%) |
Jul 25, 2024 | 9.570 | 9.930 | 9.555 | 9.770 | 48,228 | +0.17(+1.77%) |
Jul 24, 2024 | 9.570 | 9.890 | 9.560 | 9.600 | 57,240 | +0.02(+0.21%) |
Jul 23, 2024 | 9.230 | 9.770 | 9.190 | 9.580 | 67,352 | +0.35(+3.79%) |
Jul 22, 2024 | 9.260 | 9.479 | 9.080 | 9.230 | 85,048 | -0.09(-0.97%) |
Jul 19, 2024 | 9.550 | 9.630 | 9.150 | 9.320 | 66,731 | -0.22(-2.31%) |
Jul 18, 2024 | 9.630 | 9.780 | 9.520 | 9.540 | 78,385 | -0.13(-1.34%) |
Jul 17, 2024 | 9.440 | 9.770 | 9.390 | 9.670 | 74,669 | +0.22(+2.33%) |
Jul 16, 2024 | 8.920 | 9.530 | 8.920 | 9.450 | 91,393 | +0.33(+3.62%) |
Jul 15, 2024 | 8.960 | 9.193 | 8.890 | 9.120 | 73,239 | +0.19(+2.13%) |
Jul 12, 2024 | 8.920 | 9.170 | 8.730 | 8.930 | 59,027 | +0.07(+0.79%) |
Jul 11, 2024 | 8.620 | 8.910 | 8.420 | 8.860 | 74,467 | +0.34(+3.99%) |
Jul 10, 2024 | 8.490 | 8.660 | 8.300 | 8.520 | 89,111 | +0.04(+0.47%) |
Jul 09, 2024 | 8.620 | 8.680 | 8.450 | 8.480 | 53,538 | -0.17(-1.97%) |
Jul 08, 2024 | 8.450 | 8.710 | 8.390 | 8.650 | 97,575 | +0.22(+2.61%) |
Jul 05, 2024 | 8.360 | 8.770 | 8.290 | 8.430 | 144,465 | -0.05(-0.59%) |
Jul 03, 2024 | 8.580 | 8.730 | 8.450 | 8.480 | 35,189 | -0.06(-0.70%) |
Jul 02, 2024 | 8.480 | 8.659 | 8.420 | 8.540 | 56,380 | +0.01(+0.12%) |
Jul 01, 2024 | 8.710 | 8.810 | 8.510 | 8.530 | 50,977 | -0.11(-1.27%) |
Jun 28, 2024 | 8.400 | 8.710 | 8.180 | 8.640 | 329,325 | +0.29(+3.47%) |
Jun 27, 2024 | 8.450 | 8.580 | 8.260 | 8.350 | 86,035 | -0.04(-0.48%) |
Jun 26, 2024 | 8.490 | 8.667 | 8.310 | 8.390 | 81,237 | -0.13(-1.53%) |
Jun 25, 2024 | 8.750 | 8.881 | 8.490 | 8.520 | 82,158 | -0.24(-2.74%) |
Jun 24, 2024 | 8.750 | 9.230 | 8.680 | 8.760 | 84,778 | +0.01(+0.11%) |
Jun 21, 2024 | 8.950 | 9.212 | 8.700 | 8.750 | 297,707 | -0.17(-1.91%) |
Jun 20, 2024 | 8.730 | 9.150 | 8.730 | 8.920 | 60,084 | +0.11(+1.25%) |
Jun 18, 2024 | 9.000 | 9.212 | 8.810 | 8.810 | 104,700 | -0.21(-2.33%) |
Jun 17, 2024 | 8.930 | 9.050 | 8.740 | 9.020 | 54,239 | +0.12(+1.35%) |
Jun 14, 2024 | 8.820 | 9.080 | 8.820 | 8.900 | 59,274 | -0.15(-1.66%) |
Jun 13, 2024 | 9.140 | 9.140 | 8.860 | 9.050 | 72,313 | -0.08(-0.88%) |
Jun 12, 2024 | 9.150 | 9.421 | 9.050 | 9.130 | 80,426 | -0.03(-0.33%) |
Jun 11, 2024 | 9.040 | 9.220 | 8.830 | 9.160 | 55,758 | +0.04(+0.44%) |
Jun 10, 2024 | 9.090 | 9.240 | 8.930 | 9.120 | 73,563 | -0.09(-0.98%) |
Jun 07, 2024 | 9.150 | 9.300 | 9.055 | 9.210 | 91,922 | +0.00(+0.00%) |
Jun 06, 2024 | 9.080 | 9.220 | 8.910 | 9.210 | 49,813 | +0.18(+1.99%) |
Jun 05, 2024 | 9.150 | 9.150 | 8.870 | 9.030 | 53,639 | -0.15(-1.63%) |
Jun 04, 2024 | 8.980 | 9.230 | 8.950 | 9.180 | 39,793 | +0.10(+1.10%) |