Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 9.960 | 10.00 | 9.830 | 9.980 | 985,112 | +0.13(+1.32%) |
Aug 15, 2024 | 10.04 | 10.05 | 9.752 | 9.850 | 1,370,088 | -0.18(-1.79%) |
Aug 14, 2024 | 10.02 | 10.12 | 10.01 | 10.03 | 3,444,289 | +0.03(+0.30%) |
Aug 13, 2024 | 10.00 | 10.04 | 9.950 | 10.00 | 966,153 | +0.08(+0.81%) |
Aug 12, 2024 | 9.940 | 9.960 | 9.855 | 9.920 | 1,004,215 | -0.04(-0.40%) |
Aug 09, 2024 | 9.940 | 10.04 | 9.835 | 9.960 | 4,583,189 | +0.33(+3.43%) |
Aug 08, 2024 | 9.310 | 9.750 | 9.290 | 9.630 | 6,198,584 | +0.36(+3.88%) |
Aug 07, 2024 | 9.370 | 9.445 | 9.250 | 9.270 | 2,789,689 | +0.08(+0.87%) |
Aug 06, 2024 | 9.190 | 9.345 | 9.155 | 9.190 | 2,458,495 | -0.03(-0.33%) |
Aug 05, 2024 | 9.010 | 9.310 | 8.990 | 9.220 | 2,626,667 | -0.06(-0.65%) |
Aug 02, 2024 | 9.410 | 9.410 | 9.255 | 9.280 | 2,016,362 | -0.13(-1.38%) |
Aug 01, 2024 | 9.580 | 9.740 | 9.380 | 9.410 | 1,706,963 | -0.13(-1.36%) |
Jul 31, 2024 | 9.500 | 9.620 | 9.335 | 9.540 | 1,954,970 | +0.02(+0.21%) |
Jul 30, 2024 | 9.280 | 9.560 | 9.250 | 9.520 | 678,628 | +0.12(+1.28%) |
Jul 29, 2024 | 9.210 | 9.465 | 9.150 | 9.400 | 1,595,931 | +0.22(+2.40%) |
Jul 26, 2024 | 9.290 | 9.300 | 9.150 | 9.180 | 933,266 | -0.15(-1.61%) |
Jul 25, 2024 | 9.560 | 9.570 | 9.290 | 9.330 | 1,213,334 | -0.04(-0.43%) |
Jul 24, 2024 | 9.440 | 9.495 | 9.360 | 9.370 | 801,140 | -0.14(-1.47%) |
Jul 23, 2024 | 9.590 | 9.620 | 9.480 | 9.510 | 691,362 | -0.07(-0.73%) |
Jul 22, 2024 | 9.680 | 9.690 | 9.505 | 9.580 | 892,303 | -0.02(-0.21%) |
Jul 19, 2024 | 9.740 | 9.750 | 9.555 | 9.600 | 587,712 | -0.04(-0.41%) |
Jul 18, 2024 | 9.820 | 9.865 | 9.630 | 9.640 | 734,846 | -0.26(-2.63%) |
Jul 17, 2024 | 9.950 | 10.03 | 9.855 | 9.900 | 847,429 | -0.09(-0.90%) |
Jul 16, 2024 | 10.13 | 10.19 | 9.945 | 9.990 | 679,077 | +0.08(+0.81%) |
Jul 15, 2024 | 9.780 | 10.06 | 9.700 | 9.910 | 2,228,176 | +0.27(+2.80%) |
Jul 12, 2024 | 9.650 | 9.675 | 9.585 | 9.640 | 1,837,986 | -0.10(-1.03%) |
Jul 11, 2024 | 9.720 | 9.840 | 9.675 | 9.740 | 1,185,302 | +0.04(+0.41%) |
Jul 10, 2024 | 9.750 | 9.760 | 9.610 | 9.700 | 1,727,516 | -0.01(-0.10%) |
Jul 09, 2024 | 9.840 | 9.840 | 9.680 | 9.710 | 3,602,159 | -0.07(-0.72%) |
Jul 08, 2024 | 9.970 | 9.970 | 9.730 | 9.780 | 2,396,514 | -0.24(-2.40%) |
Jul 05, 2024 | 10.18 | 10.28 | 10.01 | 10.02 | 2,234,309 | -0.33(-3.19%) |
Jul 03, 2024 | 10.32 | 10.35 | 10.14 | 10.35 | 1,828,347 | +0.20(+1.97%) |
Jul 02, 2024 | 10.21 | 10.30 | 10.04 | 10.15 | 1,284,010 | -0.08(-0.78%) |
Jul 01, 2024 | 10.38 | 10.43 | 10.21 | 10.23 | 1,052,440 | -0.04(-0.39%) |
Jun 28, 2024 | 10.19 | 10.37 | 10.11 | 10.27 | 3,228,611 | -0.14(-1.34%) |
Jun 27, 2024 | 10.50 | 10.62 | 10.23 | 10.41 | 10,072,077 | +1.20(+13.03%) |
Jun 26, 2024 | 9.260 | 9.350 | 9.200 | 9.210 | 1,519,671 | +0.06(+0.66%) |
Jun 25, 2024 | 9.280 | 9.290 | 9.140 | 9.150 | 1,146,916 | -0.09(-0.97%) |
Jun 24, 2024 | 9.160 | 9.300 | 9.120 | 9.240 | 955,949 | +0.23(+2.55%) |
Jun 21, 2024 | 8.930 | 9.100 | 8.890 | 9.010 | 2,238,518 | +0.14(+1.58%) |
Jun 20, 2024 | 9.050 | 9.135 | 8.850 | 8.870 | 1,642,583 | -0.06(-0.67%) |
Jun 18, 2024 | 9.090 | 9.120 | 8.900 | 8.930 | 1,312,498 | -0.06(-0.67%) |
Jun 17, 2024 | 9.030 | 9.050 | 8.960 | 8.990 | 1,395,183 | -0.07(-0.77%) |
Jun 14, 2024 | 9.000 | 9.190 | 8.990 | 9.060 | 1,661,648 | -0.08(-0.88%) |
Jun 13, 2024 | 9.060 | 9.225 | 9.060 | 9.140 | 1,566,155 | +0.02(+0.22%) |
Jun 12, 2024 | 9.190 | 9.200 | 8.950 | 9.120 | 2,107,819 | -0.05(-0.55%) |
Jun 11, 2024 | 9.270 | 9.280 | 9.160 | 9.170 | 1,273,306 | -0.16(-1.71%) |
Jun 10, 2024 | 9.100 | 9.350 | 9.080 | 9.330 | 1,233,444 | +0.16(+1.74%) |
Jun 07, 2024 | 9.320 | 9.420 | 9.160 | 9.170 | 4,517,776 | -0.01(-0.11%) |
Jun 06, 2024 | 8.910 | 9.250 | 8.910 | 9.180 | 2,225,267 | +0.33(+3.73%) |
Jun 05, 2024 | 8.910 | 8.935 | 8.780 | 8.850 | 2,161,163 | -0.02(-0.23%) |
Jun 04, 2024 | 8.890 | 8.970 | 8.830 | 8.870 | 3,199,069 | -0.11(-1.22%) |