Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 9.900 | 9.950 | 9.790 | 9.890 | 45,619 | -0.04(-0.40%) |
Aug 28, 2024 | 10.00 | 10.04 | 9.820 | 9.930 | 19,633 | -0.06(-0.60%) |
Aug 27, 2024 | 10.14 | 10.20 | 9.950 | 9.990 | 22,073 | -0.02(-0.20%) |
Aug 26, 2024 | 10.15 | 10.27 | 10.00 | 10.01 | 35,008 | -0.16(-1.57%) |
Aug 23, 2024 | 10.28 | 10.29 | 10.02 | 10.17 | 20,699 | -0.00(-0.05%) |
Aug 22, 2024 | 10.57 | 10.57 | 10.02 | 10.18 | 43,250 | -0.33(-3.19%) |
Aug 21, 2024 | 10.64 | 10.76 | 10.34 | 10.51 | 23,678 | +0.03(+0.29%) |
Aug 20, 2024 | 10.82 | 10.97 | 10.36 | 10.48 | 66,952 | -0.15(-1.41%) |
Aug 19, 2024 | 10.21 | 10.72 | 10.21 | 10.63 | 25,999 | +0.18(+1.72%) |
Aug 16, 2024 | 10.27 | 10.75 | 10.27 | 10.45 | 20,488 | -0.25(-2.34%) |
Aug 15, 2024 | 10.43 | 10.74 | 10.28 | 10.70 | 36,172 | +0.40(+3.88%) |
Aug 14, 2024 | 10.49 | 10.59 | 10.26 | 10.30 | 19,491 | -0.02(-0.19%) |
Aug 13, 2024 | 9.780 | 10.36 | 9.780 | 10.32 | 51,567 | +0.53(+5.41%) |
Aug 12, 2024 | 10.01 | 10.07 | 9.730 | 9.790 | 23,846 | -0.30(-2.97%) |
Aug 09, 2024 | 10.14 | 10.17 | 9.920 | 10.09 | 9,405 | +0.12(+1.20%) |
Aug 08, 2024 | 9.800 | 10.08 | 9.800 | 9.970 | 15,819 | +0.11(+1.12%) |
Aug 07, 2024 | 9.860 | 10.00 | 9.774 | 9.860 | 20,899 | +0.07(+0.72%) |
Aug 06, 2024 | 9.740 | 9.900 | 9.740 | 9.790 | 17,470 | +0.29(+3.05%) |
Aug 05, 2024 | 10.05 | 10.07 | 9.120 | 9.500 | 78,870 | -0.51(-5.09%) |
Aug 02, 2024 | 10.16 | 10.16 | 9.790 | 10.01 | 34,938 | -0.15(-1.48%) |
Aug 01, 2024 | 10.35 | 10.35 | 10.10 | 10.16 | 13,706 | -0.18(-1.74%) |
Jul 31, 2024 | 10.37 | 10.63 | 10.30 | 10.34 | 26,239 | -0.11(-1.05%) |
Jul 30, 2024 | 10.46 | 10.75 | 10.40 | 10.45 | 45,673 | +0.00(+0.00%) |
Jul 29, 2024 | 10.40 | 10.59 | 10.25 | 10.45 | 38,638 | +0.22(+2.15%) |
Jul 26, 2024 | 10.24 | 10.32 | 10.22 | 10.23 | 11,252 | +0.01(+0.10%) |
Jul 25, 2024 | 9.890 | 10.24 | 9.890 | 10.22 | 26,973 | +0.22(+2.20%) |
Jul 24, 2024 | 10.19 | 10.30 | 9.980 | 10.00 | 33,326 | -0.05(-0.50%) |
Jul 23, 2024 | 10.27 | 10.40 | 10.00 | 10.05 | 50,457 | -0.34(-3.27%) |
Jul 22, 2024 | 10.22 | 10.69 | 10.06 | 10.39 | 42,882 | +0.39(+3.90%) |
Jul 19, 2024 | 9.990 | 10.11 | 9.870 | 10.00 | 32,701 | +0.02(+0.15%) |
Jul 18, 2024 | 10.01 | 10.21 | 9.875 | 9.985 | 38,834 | -0.12(-1.24%) |
Jul 17, 2024 | 10.01 | 10.40 | 10.01 | 10.11 | 44,677 | +0.13(+1.30%) |
Jul 16, 2024 | 10.04 | 10.21 | 9.950 | 9.980 | 34,299 | -0.25(-2.44%) |
Jul 15, 2024 | 10.11 | 10.43 | 9.910 | 10.23 | 35,170 | -0.06(-0.58%) |
Jul 12, 2024 | 9.580 | 10.32 | 9.580 | 10.29 | 33,741 | +0.80(+8.43%) |
Jul 11, 2024 | 9.580 | 9.700 | 9.400 | 9.490 | 58,719 | -0.07(-0.73%) |
Jul 10, 2024 | 9.730 | 9.730 | 9.500 | 9.560 | 22,224 | -0.09(-0.93%) |
Jul 09, 2024 | 9.960 | 9.990 | 9.600 | 9.650 | 39,228 | -0.23(-2.36%) |
Jul 08, 2024 | 9.510 | 9.900 | 9.488 | 9.883 | 25,678 | +0.45(+4.80%) |
Jul 05, 2024 | 9.600 | 9.750 | 9.190 | 9.430 | 71,381 | -0.30(-3.08%) |
Jul 03, 2024 | 9.860 | 9.860 | 9.510 | 9.730 | 62,236 | -0.19(-1.92%) |
Jul 02, 2024 | 10.52 | 10.61 | 9.810 | 9.920 | 43,423 | -0.60(-5.70%) |
Jul 01, 2024 | 10.75 | 10.76 | 10.50 | 10.52 | 28,598 | -0.28(-2.59%) |
Jun 28, 2024 | 10.48 | 10.80 | 10.48 | 10.80 | 18,770 | +0.32(+3.05%) |
Jun 27, 2024 | 10.48 | 10.66 | 10.42 | 10.48 | 23,648 | +0.06(+0.57%) |
Jun 26, 2024 | 10.83 | 10.89 | 10.42 | 10.42 | 28,302 | -0.40(-3.69%) |
Jun 25, 2024 | 10.73 | 11.12 | 10.72 | 10.82 | 37,744 | +0.00(+0.00%) |
Jun 24, 2024 | 10.49 | 10.86 | 10.49 | 10.82 | 42,112 | +0.18(+1.69%) |
Jun 21, 2024 | 10.86 | 10.89 | 10.47 | 10.64 | 52,696 | -0.13(-1.20%) |
Jun 20, 2024 | 11.46 | 11.46 | 10.72 | 10.77 | 136,118 | -0.59(-5.18%) |
Jun 18, 2024 | 12.36 | 12.36 | 11.27 | 11.36 | 93,933 | -1.06(-8.51%) |
Jun 17, 2024 | 13.04 | 13.06 | 12.41 | 12.41 | 59,213 | -0.63(-4.82%) |
Jun 14, 2024 | 12.99 | 13.16 | 12.81 | 13.04 | 59,364 | -0.08(-0.61%) |
Jun 13, 2024 | 13.27 | 13.44 | 13.05 | 13.12 | 49,330 | -0.33(-2.45%) |
Jun 12, 2024 | 13.48 | 13.60 | 13.29 | 13.45 | 27,098 | -0.03(-0.22%) |
Jun 11, 2024 | 13.56 | 13.60 | 13.36 | 13.48 | 11,429 | -0.13(-0.95%) |
Jun 10, 2024 | 13.48 | 13.66 | 13.46 | 13.61 | 9,282 | +0.13(+0.96%) |
Jun 07, 2024 | 13.46 | 13.54 | 13.39 | 13.48 | 13,363 | +0.09(+0.67%) |
Jun 06, 2024 | 13.50 | 13.53 | 13.35 | 13.39 | 45,222 | -0.12(-0.89%) |
Jun 05, 2024 | 13.79 | 13.79 | 13.50 | 13.51 | 16,298 | -0.03(-0.22%) |
Jun 04, 2024 | 13.73 | 13.79 | 13.54 | 13.54 | 13,889 | -0.27(-1.95%) |