Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 10.09 | 10.14 | 9.995 | 10.06 | 413,776 | -0.11(-1.08%) |
Aug 26, 2024 | 10.35 | 10.39 | 10.17 | 10.17 | 673,525 | -0.06(-0.59%) |
Aug 23, 2024 | 9.830 | 10.34 | 9.810 | 10.23 | 1,177,465 | +0.44(+4.49%) |
Aug 22, 2024 | 9.740 | 9.875 | 9.740 | 9.790 | 490,342 | +0.02(+0.20%) |
Aug 21, 2024 | 9.750 | 9.780 | 9.620 | 9.770 | 632,562 | +0.05(+0.51%) |
Aug 20, 2024 | 9.800 | 9.830 | 9.705 | 9.720 | 254,132 | -0.12(-1.22%) |
Aug 19, 2024 | 9.790 | 9.855 | 9.740 | 9.840 | 309,063 | +0.05(+0.51%) |
Aug 16, 2024 | 9.650 | 9.860 | 9.534 | 9.790 | 400,281 | +0.03(+0.31%) |
Aug 15, 2024 | 9.710 | 9.870 | 9.630 | 9.760 | 502,287 | +0.25(+2.63%) |
Aug 14, 2024 | 9.620 | 9.650 | 9.410 | 9.510 | 299,233 | -0.06(-0.63%) |
Aug 13, 2024 | 9.510 | 9.595 | 9.350 | 9.570 | 499,952 | +0.19(+2.03%) |
Aug 12, 2024 | 9.580 | 9.690 | 9.340 | 9.380 | 850,146 | -0.15(-1.57%) |
Aug 09, 2024 | 9.570 | 9.630 | 9.380 | 9.530 | 568,479 | -0.08(-0.83%) |
Aug 08, 2024 | 9.680 | 9.720 | 9.445 | 9.610 | 405,084 | +0.07(+0.73%) |
Aug 07, 2024 | 9.590 | 9.760 | 9.330 | 9.540 | 516,855 | +0.04(+0.42%) |
Aug 06, 2024 | 9.500 | 9.615 | 9.420 | 9.500 | 445,886 | -0.02(-0.21%) |
Aug 05, 2024 | 9.410 | 9.595 | 9.240 | 9.520 | 572,987 | -0.32(-3.25%) |
Aug 02, 2024 | 9.670 | 9.915 | 9.570 | 9.840 | 615,400 | -0.22(-2.19%) |
Aug 01, 2024 | 10.45 | 10.46 | 9.990 | 10.06 | 605,507 | -0.43(-4.10%) |
Jul 31, 2024 | 10.55 | 10.73 | 10.43 | 10.49 | 856,138 | -0.05(-0.47%) |
Jul 30, 2024 | 10.47 | 10.77 | 10.43 | 10.54 | 956,001 | +0.13(+1.25%) |
Jul 29, 2024 | 10.53 | 10.61 | 10.36 | 10.41 | 403,808 | -0.09(-0.86%) |
Jul 26, 2024 | 10.54 | 10.68 | 10.32 | 10.50 | 448,593 | +0.08(+0.77%) |
Jul 25, 2024 | 10.32 | 10.48 | 9.900 | 10.42 | 539,997 | +0.14(+1.36%) |
Jul 24, 2024 | 10.37 | 10.60 | 10.27 | 10.28 | 514,303 | -0.18(-1.72%) |
Jul 23, 2024 | 10.15 | 10.54 | 10.10 | 10.46 | 526,498 | +0.21(+2.05%) |
Jul 22, 2024 | 10.00 | 10.27 | 9.900 | 10.25 | 504,395 | +0.20(+1.99%) |
Jul 19, 2024 | 10.07 | 10.28 | 10.03 | 10.05 | 407,419 | -0.02(-0.20%) |
Jul 18, 2024 | 10.15 | 10.47 | 9.920 | 10.07 | 666,414 | -0.26(-2.52%) |
Jul 17, 2024 | 9.810 | 10.39 | 9.810 | 10.33 | 744,764 | +0.39(+3.92%) |
Jul 16, 2024 | 9.680 | 9.990 | 9.620 | 9.940 | 653,025 | +0.37(+3.87%) |
Jul 15, 2024 | 9.470 | 9.720 | 9.465 | 9.570 | 961,680 | +0.28(+3.01%) |
Jul 12, 2024 | 9.450 | 9.450 | 9.275 | 9.290 | 742,889 | -0.01(-0.11%) |
Jul 11, 2024 | 8.940 | 9.340 | 8.835 | 9.300 | 1,065,934 | +0.62(+7.14%) |
Jul 10, 2024 | 8.550 | 8.684 | 8.520 | 8.680 | 447,173 | +0.13(+1.52%) |
Jul 09, 2024 | 8.420 | 8.575 | 8.405 | 8.550 | 346,068 | +0.12(+1.42%) |
Jul 08, 2024 | 8.450 | 8.540 | 8.390 | 8.430 | 305,019 | +0.00(+0.00%) |
Jul 05, 2024 | 8.530 | 8.560 | 8.350 | 8.430 | 406,481 | -0.09(-1.06%) |
Jul 03, 2024 | 8.680 | 8.730 | 8.510 | 8.520 | 212,277 | -0.14(-1.62%) |
Jul 02, 2024 | 8.540 | 8.680 | 8.530 | 8.660 | 557,258 | +0.08(+0.93%) |
Jul 01, 2024 | 8.400 | 8.640 | 8.400 | 8.580 | 935,384 | +0.23(+2.75%) |
Jun 28, 2024 | 8.500 | 8.740 | 8.250 | 8.350 | 2,643,276 | -0.10(-1.18%) |
Jun 27, 2024 | 8.410 | 8.490 | 8.320 | 8.450 | 373,199 | +0.05(+0.60%) |
Jun 26, 2024 | 8.190 | 8.440 | 8.150 | 8.400 | 529,467 | +0.17(+2.07%) |
Jun 25, 2024 | 8.300 | 8.330 | 8.230 | 8.230 | 380,477 | -0.13(-1.56%) |
Jun 24, 2024 | 8.440 | 8.440 | 8.255 | 8.360 | 407,842 | +0.17(+2.08%) |
Jun 21, 2024 | 8.290 | 8.310 | 8.180 | 8.190 | 1,468,624 | -0.07(-0.85%) |
Jun 20, 2024 | 8.170 | 8.276 | 8.155 | 8.260 | 299,494 | +0.04(+0.49%) |
Jun 18, 2024 | 8.270 | 8.390 | 8.210 | 8.220 | 334,024 | -0.10(-1.20%) |
Jun 17, 2024 | 8.160 | 8.320 | 8.070 | 8.320 | 323,819 | +0.17(+2.09%) |
Jun 14, 2024 | 8.160 | 8.230 | 8.010 | 8.150 | 525,409 | -0.12(-1.45%) |
Jun 13, 2024 | 8.390 | 8.505 | 8.135 | 8.270 | 532,766 | -0.13(-1.55%) |
Jun 12, 2024 | 8.470 | 8.680 | 8.305 | 8.400 | 558,205 | +0.17(+2.07%) |
Jun 11, 2024 | 8.240 | 8.320 | 8.200 | 8.230 | 427,032 | -0.05(-0.60%) |
Jun 10, 2024 | 8.310 | 8.330 | 8.160 | 8.280 | 453,993 | -0.12(-1.43%) |
Jun 07, 2024 | 8.280 | 8.445 | 8.270 | 8.400 | 394,328 | +0.01(+0.12%) |
Jun 06, 2024 | 8.360 | 8.425 | 8.310 | 8.390 | 278,293 | +0.01(+0.12%) |
Jun 05, 2024 | 8.420 | 8.435 | 8.300 | 8.380 | 393,211 | +0.08(+0.96%) |
Jun 04, 2024 | 8.400 | 8.410 | 8.290 | 8.300 | 457,306 | -0.18(-2.12%) |