Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.870 | 10.10 | 9.610 | 9.890 | 86,005 | +0.10(+1.02%) |
Aug 22, 2024 | 10.14 | 10.20 | 9.772 | 9.790 | 77,931 | -0.38(-3.74%) |
Aug 21, 2024 | 10.52 | 10.52 | 10.08 | 10.17 | 89,291 | -0.35(-3.33%) |
Aug 20, 2024 | 10.75 | 10.96 | 10.27 | 10.52 | 121,459 | -0.22(-2.05%) |
Aug 19, 2024 | 10.63 | 10.77 | 10.53 | 10.74 | 91,980 | +0.06(+0.56%) |
Aug 16, 2024 | 10.88 | 10.88 | 10.65 | 10.68 | 113,853 | -0.16(-1.48%) |
Aug 15, 2024 | 10.48 | 11.06 | 10.48 | 10.84 | 381,406 | +0.60(+5.86%) |
Aug 14, 2024 | 10.02 | 10.33 | 9.960 | 10.24 | 103,361 | +0.17(+1.69%) |
Aug 13, 2024 | 9.900 | 10.07 | 9.730 | 10.07 | 126,426 | +0.21(+2.13%) |
Aug 12, 2024 | 9.720 | 9.930 | 9.625 | 9.860 | 87,904 | +0.14(+1.44%) |
Aug 09, 2024 | 9.370 | 9.750 | 9.225 | 9.720 | 102,674 | +0.38(+4.07%) |
Aug 08, 2024 | 9.040 | 9.410 | 9.040 | 9.340 | 89,379 | +0.33(+3.66%) |
Aug 07, 2024 | 9.150 | 9.400 | 9.000 | 9.010 | 121,674 | -0.16(-1.74%) |
Aug 06, 2024 | 8.870 | 9.390 | 8.800 | 9.170 | 110,750 | +0.26(+2.92%) |
Aug 05, 2024 | 8.420 | 9.020 | 8.216 | 8.910 | 214,052 | -0.13(-1.44%) |
Aug 02, 2024 | 9.140 | 9.210 | 8.850 | 9.040 | 116,776 | -0.40(-4.24%) |
Aug 01, 2024 | 9.600 | 9.750 | 9.300 | 9.440 | 100,492 | -0.18(-1.87%) |
Jul 31, 2024 | 9.280 | 9.760 | 9.110 | 9.620 | 114,721 | +0.50(+5.48%) |
Jul 30, 2024 | 9.120 | 9.260 | 8.960 | 9.120 | 187,719 | +0.04(+0.44%) |
Jul 29, 2024 | 9.530 | 9.530 | 8.870 | 9.080 | 155,781 | -0.38(-4.02%) |
Jul 26, 2024 | 9.380 | 9.500 | 9.145 | 9.460 | 82,090 | +0.18(+1.94%) |
Jul 25, 2024 | 9.360 | 9.460 | 9.100 | 9.280 | 121,204 | -0.08(-0.85%) |
Jul 24, 2024 | 9.560 | 9.710 | 9.330 | 9.360 | 170,706 | -0.32(-3.31%) |
Jul 23, 2024 | 9.250 | 9.793 | 9.230 | 9.680 | 150,772 | +0.30(+3.20%) |
Jul 22, 2024 | 9.340 | 9.520 | 9.250 | 9.380 | 155,268 | -0.01(-0.11%) |
Jul 19, 2024 | 9.210 | 9.580 | 9.130 | 9.390 | 110,685 | +0.21(+2.29%) |
Jul 18, 2024 | 9.620 | 9.670 | 9.100 | 9.180 | 187,190 | -0.38(-3.97%) |
Jul 17, 2024 | 9.500 | 9.710 | 9.450 | 9.560 | 153,910 | +0.04(+0.42%) |
Jul 16, 2024 | 9.500 | 9.680 | 9.015 | 9.520 | 153,306 | +0.11(+1.17%) |
Jul 15, 2024 | 9.400 | 9.600 | 9.230 | 9.410 | 146,610 | -0.02(-0.21%) |
Jul 12, 2024 | 9.350 | 9.560 | 9.305 | 9.430 | 229,459 | +0.13(+1.40%) |
Jul 11, 2024 | 9.350 | 9.459 | 9.190 | 9.300 | 125,885 | +0.11(+1.20%) |
Jul 10, 2024 | 8.820 | 9.190 | 8.820 | 9.190 | 124,266 | +0.50(+5.75%) |
Jul 09, 2024 | 8.640 | 8.840 | 8.540 | 8.690 | 91,638 | +0.10(+1.16%) |
Jul 08, 2024 | 8.690 | 8.690 | 8.450 | 8.590 | 89,195 | -0.01(-0.12%) |
Jul 05, 2024 | 8.750 | 8.750 | 8.540 | 8.600 | 85,615 | -0.04(-0.46%) |
Jul 03, 2024 | 8.450 | 8.800 | 8.450 | 8.640 | 104,200 | +0.19(+2.25%) |
Jul 02, 2024 | 8.400 | 8.555 | 8.210 | 8.450 | 98,060 | +0.02(+0.24%) |
Jul 01, 2024 | 9.110 | 9.200 | 8.320 | 8.430 | 218,526 | -0.53(-5.92%) |
Jun 28, 2024 | 9.230 | 9.330 | 8.890 | 8.960 | 87,762 | -0.27(-2.93%) |
Jun 27, 2024 | 8.970 | 9.300 | 8.940 | 9.230 | 153,429 | +0.32(+3.59%) |
Jun 26, 2024 | 9.080 | 9.120 | 8.820 | 8.910 | 111,937 | -0.26(-2.84%) |
Jun 25, 2024 | 9.120 | 9.390 | 9.100 | 9.170 | 114,132 | +0.12(+1.33%) |
Jun 24, 2024 | 8.980 | 9.169 | 8.810 | 9.050 | 165,474 | +0.13(+1.46%) |
Jun 21, 2024 | 9.170 | 9.470 | 8.760 | 8.920 | 294,639 | -0.32(-3.46%) |
Jun 20, 2024 | 9.650 | 9.700 | 9.120 | 9.240 | 253,123 | -0.51(-5.23%) |
Jun 18, 2024 | 9.470 | 9.760 | 9.470 | 9.750 | 63,478 | +0.25(+2.63%) |
Jun 17, 2024 | 10.00 | 10.00 | 9.470 | 9.500 | 88,915 | -0.39(-3.94%) |
Jun 14, 2024 | 9.880 | 10.14 | 9.694 | 9.890 | 173,025 | -0.13(-1.30%) |
Jun 13, 2024 | 10.07 | 10.21 | 9.688 | 10.02 | 220,150 | +0.50(+5.25%) |
Jun 12, 2024 | 9.610 | 9.787 | 9.460 | 9.520 | 102,993 | +0.13(+1.38%) |
Jun 11, 2024 | 9.690 | 9.795 | 9.330 | 9.390 | 53,919 | -0.28(-2.90%) |
Jun 10, 2024 | 9.400 | 9.784 | 9.260 | 9.670 | 161,337 | +0.23(+2.44%) |
Jun 07, 2024 | 9.570 | 9.710 | 9.400 | 9.440 | 74,555 | -0.21(-2.18%) |
Jun 06, 2024 | 9.940 | 9.990 | 9.500 | 9.650 | 66,826 | -0.20(-2.03%) |
Jun 05, 2024 | 10.09 | 10.20 | 9.650 | 9.850 | 204,240 | -0.14(-1.40%) |
Jun 04, 2024 | 10.74 | 10.80 | 9.920 | 9.990 | 127,358 | -0.72(-6.72%) |