Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 9.460 | 9.540 | 9.450 | 9.459 | 23,364 | -0.09(-0.95%) |
Aug 21, 2024 | 9.566 | 9.590 | 9.480 | 9.550 | 56,677 | +0.19(+2.03%) |
Aug 20, 2024 | 9.360 | 9.380 | 9.335 | 9.360 | 20,417 | +0.16(+1.74%) |
Aug 19, 2024 | 9.210 | 9.280 | 9.175 | 9.200 | 38,035 | +0.15(+1.66%) |
Aug 16, 2024 | 9.100 | 9.105 | 9.045 | 9.050 | 23,898 | -0.01(-0.11%) |
Aug 15, 2024 | 8.990 | 9.060 | 8.980 | 9.060 | 25,173 | +0.21(+2.37%) |
Aug 14, 2024 | 8.900 | 8.900 | 8.810 | 8.850 | 27,413 | +0.03(+0.34%) |
Aug 13, 2024 | 8.717 | 8.860 | 8.717 | 8.820 | 61,582 | +0.05(+0.57%) |
Aug 12, 2024 | 8.722 | 8.810 | 8.720 | 8.770 | 55,853 | -0.08(-0.90%) |
Aug 09, 2024 | 8.770 | 8.850 | 8.750 | 8.850 | 54,492 | +0.06(+0.68%) |
Aug 08, 2024 | 8.670 | 8.810 | 8.670 | 8.790 | 69,313 | +0.10(+1.15%) |
Aug 07, 2024 | 8.950 | 8.950 | 8.660 | 8.690 | 110,164 | -0.03(-0.34%) |
Aug 06, 2024 | 8.540 | 8.750 | 8.530 | 8.720 | 114,068 | -0.01(-0.11%) |
Aug 05, 2024 | 8.790 | 8.866 | 8.720 | 8.730 | 85,519 | -0.38(-4.17%) |
Aug 02, 2024 | 9.035 | 9.170 | 9.000 | 9.110 | 56,920 | -0.22(-2.34%) |
Aug 01, 2024 | 9.286 | 9.400 | 9.267 | 9.329 | 21,604 | -0.37(-3.83%) |
Jul 31, 2024 | 9.590 | 9.700 | 9.580 | 9.700 | 36,724 | +0.24(+2.54%) |
Jul 30, 2024 | 9.545 | 9.550 | 9.440 | 9.460 | 52,356 | +0.15(+1.61%) |
Jul 29, 2024 | 9.380 | 9.380 | 9.295 | 9.310 | 114,657 | -0.16(-1.69%) |
Jul 26, 2024 | 9.560 | 9.600 | 9.460 | 9.470 | 31,108 | +0.03(+0.32%) |
Jul 25, 2024 | 9.120 | 9.551 | 9.040 | 9.440 | 50,431 | -0.75(-7.36%) |
Jul 24, 2024 | 10.32 | 10.43 | 10.19 | 10.19 | 63,860 | -0.13(-1.26%) |
Jul 23, 2024 | 10.36 | 10.38 | 10.31 | 10.32 | 27,874 | -0.21(-1.99%) |
Jul 22, 2024 | 10.46 | 10.56 | 10.46 | 10.53 | 48,412 | +0.06(+0.57%) |
Jul 19, 2024 | 10.56 | 10.59 | 10.45 | 10.47 | 17,731 | -0.19(-1.78%) |
Jul 18, 2024 | 10.84 | 10.85 | 10.64 | 10.66 | 70,976 | -0.18(-1.66%) |
Jul 17, 2024 | 10.85 | 10.87 | 10.79 | 10.84 | 67,765 | -0.03(-0.28%) |
Jul 16, 2024 | 10.78 | 10.88 | 10.78 | 10.87 | 18,569 | +0.03(+0.28%) |
Jul 15, 2024 | 10.92 | 10.93 | 10.84 | 10.84 | 26,219 | -0.04(-0.37%) |
Jul 12, 2024 | 10.87 | 10.96 | 10.86 | 10.88 | 29,123 | +0.10(+0.93%) |
Jul 11, 2024 | 10.80 | 10.83 | 10.77 | 10.78 | 50,047 | +0.09(+0.84%) |
Jul 10, 2024 | 10.70 | 10.70 | 10.60 | 10.69 | 69,943 | +0.07(+0.66%) |
Jul 09, 2024 | 10.52 | 10.62 | 10.50 | 10.62 | 69,078 | -0.09(-0.84%) |
Jul 08, 2024 | 10.79 | 10.86 | 10.68 | 10.71 | 538,770 | -0.03(-0.28%) |
Jul 05, 2024 | 10.80 | 10.93 | 10.71 | 10.74 | 1,166,020 | +0.04(+0.37%) |
Jul 03, 2024 | 10.67 | 10.75 | 10.67 | 10.70 | 17,173 | +0.19(+1.81%) |
Jul 02, 2024 | 10.55 | 10.56 | 10.46 | 10.51 | 61,686 | +0.23(+2.24%) |
Jul 01, 2024 | 10.50 | 10.51 | 10.24 | 10.28 | 43,718 | +0.10(+0.98%) |
Jun 28, 2024 | 10.08 | 10.28 | 10.08 | 10.18 | 47,960 | +0.11(+1.09%) |
Jun 27, 2024 | 10.08 | 10.12 | 10.05 | 10.07 | 52,584 | +0.02(+0.20%) |
Jun 26, 2024 | 10.05 | 10.10 | 9.970 | 10.05 | 27,271 | -0.27(-2.64%) |
Jun 25, 2024 | 10.28 | 10.34 | 10.28 | 10.32 | 37,498 | -0.05(-0.45%) |
Jun 24, 2024 | 10.51 | 10.51 | 10.32 | 10.37 | 37,787 | +0.01(+0.10%) |
Jun 21, 2024 | 10.31 | 10.37 | 10.26 | 10.36 | 29,680 | -0.37(-3.45%) |
Jun 20, 2024 | 10.63 | 10.73 | 10.63 | 10.73 | 67,790 | +0.16(+1.52%) |
Jun 18, 2024 | 10.60 | 10.64 | 10.54 | 10.57 | 50,041 | +0.09(+0.85%) |
Jun 17, 2024 | 10.51 | 10.51 | 10.34 | 10.48 | 48,621 | +0.19(+1.85%) |
Jun 14, 2024 | 10.16 | 10.29 | 10.12 | 10.29 | 35,133 | -0.35(-3.29%) |
Jun 13, 2024 | 10.71 | 10.73 | 10.52 | 10.64 | 18,694 | -0.31(-2.83%) |
Jun 12, 2024 | 10.91 | 11.00 | 10.87 | 10.95 | 24,011 | +0.12(+1.11%) |
Jun 11, 2024 | 10.80 | 10.88 | 10.74 | 10.83 | 28,174 | -0.26(-2.34%) |
Jun 10, 2024 | 10.90 | 11.09 | 10.84 | 11.09 | 17,850 | +0.08(+0.73%) |
Jun 07, 2024 | 10.98 | 11.03 | 10.91 | 11.01 | 14,257 | -0.24(-2.13%) |
Jun 06, 2024 | 11.22 | 11.31 | 11.20 | 11.25 | 17,808 | -0.07(-0.62%) |
Jun 05, 2024 | 11.57 | 11.57 | 11.26 | 11.32 | 40,299 | -0.08(-0.74%) |
Jun 04, 2024 | 11.46 | 11.48 | 11.34 | 11.40 | 21,078 | -0.25(-2.11%) |