Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.900 | 10.30 | 9.900 | 10.15 | 6,710 | +0.15(+1.50%) |
Aug 22, 2024 | 10.00 | 10.13 | 9.930 | 10.00 | 21,215 | +0.00(+0.00%) |
Aug 21, 2024 | 10.00 | 10.12 | 9.950 | 10.00 | 34,755 | +0.00(+0.00%) |
Aug 20, 2024 | 9.990 | 10.20 | 9.950 | 10.00 | 27,598 | -0.10(-0.99%) |
Aug 19, 2024 | 10.45 | 10.45 | 10.00 | 10.10 | 11,126 | -0.07(-0.69%) |
Aug 16, 2024 | 10.18 | 10.32 | 9.975 | 10.17 | 12,759 | +0.03(+0.30%) |
Aug 15, 2024 | 10.25 | 10.52 | 10.14 | 10.14 | 32,085 | -0.10(-0.98%) |
Aug 14, 2024 | 9.700 | 10.24 | 9.700 | 10.24 | 11,890 | +0.12(+1.19%) |
Aug 13, 2024 | 9.876 | 10.35 | 9.876 | 10.12 | 7,635 | -0.07(-0.69%) |
Aug 12, 2024 | 10.02 | 10.48 | 9.630 | 10.19 | 12,870 | -0.10(-0.97%) |
Aug 09, 2024 | 10.03 | 10.32 | 10.03 | 10.29 | 6,044 | +0.05(+0.49%) |
Aug 08, 2024 | 10.49 | 10.49 | 10.24 | 10.24 | 2,835 | +0.00(+0.00%) |
Aug 07, 2024 | 10.31 | 10.60 | 10.00 | 10.24 | 6,617 | +0.20(+1.99%) |
Aug 06, 2024 | 9.960 | 10.15 | 9.685 | 10.04 | 10,399 | +0.00(+0.00%) |
Aug 05, 2024 | 9.710 | 10.04 | 9.530 | 10.04 | 7,277 | +0.00(+0.00%) |
Aug 02, 2024 | 10.03 | 10.13 | 9.530 | 10.04 | 3,049 | -0.10(-0.99%) |
Aug 01, 2024 | 9.970 | 10.14 | 9.970 | 10.14 | 1,142 | +0.06(+0.60%) |
Jul 31, 2024 | 10.22 | 10.22 | 10.08 | 10.08 | 4,776 | -0.02(-0.20%) |
Jul 30, 2024 | 9.950 | 10.10 | 9.950 | 10.10 | 1,085 | +0.00(+0.00%) |
Jul 29, 2024 | 10.13 | 10.13 | 9.610 | 10.10 | 12,038 | -0.11(-1.08%) |
Jul 26, 2024 | 9.990 | 10.24 | 9.680 | 10.21 | 11,679 | +0.32(+3.24%) |
Jul 25, 2024 | 10.00 | 10.06 | 9.890 | 9.890 | 11,588 | -0.14(-1.40%) |
Jul 24, 2024 | 10.00 | 10.03 | 9.970 | 10.03 | 6,953 | +0.04(+0.40%) |
Jul 23, 2024 | 9.550 | 9.990 | 9.553 | 9.990 | 3,261 | +0.17(+1.73%) |
Jul 22, 2024 | 9.820 | 9.820 | 9.820 | 9.820 | 772 | +0.07(+0.72%) |
Jul 19, 2024 | 9.845 | 9.845 | 9.750 | 9.750 | 1,341 | -0.23(-2.30%) |
Jul 18, 2024 | 9.607 | 9.993 | 9.607 | 9.980 | 7,955 | -0.02(-0.20%) |
Jul 17, 2024 | 9.730 | 10.00 | 9.627 | 10.00 | 8,376 | +0.09(+0.91%) |
Jul 16, 2024 | 10.14 | 10.25 | 9.760 | 9.910 | 24,425 | -0.10(-1.00%) |
Jul 15, 2024 | 10.35 | 10.35 | 9.900 | 10.01 | 9,382 | -0.07(-0.69%) |
Jul 12, 2024 | 10.14 | 10.38 | 9.810 | 10.08 | 9,212 | +0.11(+1.10%) |
Jul 11, 2024 | 9.800 | 10.48 | 9.530 | 9.970 | 17,183 | +0.67(+7.20%) |
Jul 10, 2024 | 9.310 | 9.450 | 9.052 | 9.300 | 13,661 | -0.01(-0.11%) |
Jul 09, 2024 | 9.510 | 9.510 | 9.210 | 9.310 | 7,066 | -0.34(-3.52%) |
Jul 08, 2024 | 9.510 | 10.04 | 9.510 | 9.650 | 5,770 | +0.06(+0.63%) |
Jul 05, 2024 | 9.880 | 9.880 | 9.145 | 9.590 | 11,176 | +0.20(+2.13%) |
Jul 03, 2024 | 9.070 | 9.420 | 8.810 | 9.390 | 3,635 | +0.24(+2.62%) |
Jul 02, 2024 | 9.200 | 9.500 | 8.830 | 9.150 | 10,954 | -0.10(-1.08%) |
Jul 01, 2024 | 9.710 | 9.905 | 9.250 | 9.250 | 10,775 | -0.51(-5.23%) |
Jun 28, 2024 | 9.745 | 9.789 | 9.590 | 9.760 | 3,540 | +0.03(+0.31%) |
Jun 27, 2024 | 9.853 | 9.853 | 9.610 | 9.730 | 4,659 | -0.02(-0.21%) |
Jun 26, 2024 | 9.600 | 9.750 | 9.590 | 9.750 | 3,522 | +0.13(+1.35%) |
Jun 25, 2024 | 9.835 | 9.955 | 9.620 | 9.620 | 3,821 | -0.21(-2.14%) |
Jun 24, 2024 | 9.780 | 10.11 | 9.700 | 9.830 | 6,815 | +0.02(+0.20%) |
Jun 21, 2024 | 10.03 | 10.14 | 9.810 | 9.810 | 6,425 | -0.20(-2.00%) |
Jun 20, 2024 | 9.860 | 10.47 | 9.850 | 10.01 | 33,522 | +0.11(+1.11%) |
Jun 18, 2024 | 10.02 | 10.11 | 9.900 | 9.900 | 6,594 | -0.22(-2.17%) |
Jun 17, 2024 | 10.00 | 10.15 | 9.790 | 10.12 | 8,348 | +0.06(+0.60%) |
Jun 14, 2024 | 10.17 | 10.17 | 10.06 | 10.06 | 1,639 | -0.14(-1.37%) |
Jun 13, 2024 | 10.21 | 10.21 | 10.09 | 10.20 | 2,386 | -0.01(-0.10%) |
Jun 12, 2024 | 10.18 | 10.45 | 10.06 | 10.21 | 5,144 | +0.01(+0.10%) |
Jun 11, 2024 | 10.05 | 10.33 | 10.05 | 10.20 | 2,046 | +0.06(+0.59%) |
Jun 10, 2024 | 10.30 | 10.32 | 10.00 | 10.14 | 2,078 | -0.06(-0.59%) |
Jun 07, 2024 | 10.35 | 10.35 | 10.20 | 10.20 | 3,187 | -0.32(-3.04%) |
Jun 06, 2024 | 10.54 | 10.54 | 10.52 | 10.52 | 1,499 | +0.11(+1.01%) |
Jun 05, 2024 | 10.54 | 10.54 | 10.41 | 10.41 | 960 | -0.02(-0.14%) |
Jun 04, 2024 | 10.29 | 10.51 | 10.11 | 10.43 | 10,060 | -0.04(-0.38%) |