Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.46 | 10.66 | 10.44 | 10.66 | 849,271 | +0.21(+2.01%) |
Aug 22, 2024 | 10.73 | 10.81 | 10.41 | 10.45 | 636,046 | -0.33(-3.06%) |
Aug 21, 2024 | 11.01 | 11.12 | 10.74 | 10.78 | 574,640 | -0.26(-2.36%) |
Aug 20, 2024 | 11.33 | 11.33 | 10.99 | 11.04 | 742,008 | -0.33(-2.90%) |
Aug 19, 2024 | 11.37 | 11.49 | 11.32 | 11.37 | 704,332 | -0.03(-0.26%) |
Aug 16, 2024 | 11.50 | 11.62 | 11.37 | 11.40 | 1,011,486 | -0.16(-1.38%) |
Aug 15, 2024 | 11.41 | 11.72 | 11.30 | 11.56 | 864,255 | +0.27(+2.39%) |
Aug 14, 2024 | 11.57 | 11.58 | 11.19 | 11.29 | 1,764,968 | -0.28(-2.42%) |
Aug 13, 2024 | 10.65 | 11.90 | 10.55 | 11.57 | 5,102,778 | +1.02(+9.67%) |
Aug 12, 2024 | 10.29 | 10.64 | 10.20 | 10.55 | 4,300,010 | +0.24(+2.33%) |
Aug 09, 2024 | 9.500 | 10.31 | 9.480 | 10.31 | 2,895,942 | +0.81(+8.53%) |
Aug 08, 2024 | 9.200 | 9.515 | 9.190 | 9.500 | 379,678 | +0.32(+3.49%) |
Aug 07, 2024 | 9.100 | 9.190 | 9.050 | 9.180 | 610,372 | +0.13(+1.44%) |
Aug 06, 2024 | 9.050 | 9.120 | 9.030 | 9.050 | 451,644 | +0.01(+0.11%) |
Aug 05, 2024 | 9.000 | 9.050 | 8.720 | 9.040 | 960,282 | -0.15(-1.63%) |
Aug 02, 2024 | 9.310 | 9.340 | 9.150 | 9.190 | 1,089,211 | -0.19(-2.03%) |
Aug 01, 2024 | 9.660 | 9.700 | 9.330 | 9.380 | 1,266,224 | -0.28(-2.90%) |
Jul 31, 2024 | 9.520 | 9.760 | 9.465 | 9.660 | 7,917,810 | +0.17(+1.79%) |
Jul 30, 2024 | 9.470 | 9.550 | 9.380 | 9.490 | 1,147,299 | +0.02(+0.21%) |
Jul 29, 2024 | 9.420 | 9.490 | 9.395 | 9.470 | 811,637 | +0.05(+0.53%) |
Jul 26, 2024 | 9.440 | 9.440 | 9.245 | 9.420 | 774,689 | +0.01(+0.11%) |
Jul 25, 2024 | 9.330 | 9.450 | 9.245 | 9.410 | 470,897 | +0.10(+1.07%) |
Jul 24, 2024 | 9.410 | 9.445 | 9.240 | 9.310 | 398,004 | -0.12(-1.27%) |
Jul 23, 2024 | 9.510 | 9.560 | 9.415 | 9.430 | 294,150 | -0.12(-1.26%) |
Jul 22, 2024 | 9.430 | 9.605 | 9.430 | 9.550 | 555,965 | +0.17(+1.81%) |
Jul 19, 2024 | 9.500 | 9.500 | 9.365 | 9.380 | 359,891 | -0.09(-0.95%) |
Jul 18, 2024 | 9.660 | 9.690 | 9.420 | 9.470 | 648,110 | -0.22(-2.27%) |
Jul 17, 2024 | 9.750 | 9.810 | 9.620 | 9.690 | 646,197 | -0.08(-0.82%) |
Jul 16, 2024 | 9.500 | 9.815 | 9.485 | 9.770 | 1,161,027 | +0.26(+2.73%) |
Jul 15, 2024 | 9.680 | 9.680 | 9.480 | 9.510 | 698,901 | -0.18(-1.86%) |
Jul 12, 2024 | 9.950 | 9.950 | 9.660 | 9.690 | 741,972 | -0.24(-2.42%) |
Jul 11, 2024 | 9.950 | 10.01 | 9.830 | 9.930 | 1,430,414 | +0.03(+0.30%) |
Jul 10, 2024 | 9.860 | 10.01 | 9.840 | 9.900 | 782,110 | +0.10(+1.02%) |
Jul 09, 2024 | 9.720 | 9.945 | 9.705 | 9.800 | 522,819 | +0.02(+0.20%) |
Jul 08, 2024 | 9.800 | 9.830 | 9.730 | 9.780 | 456,826 | -0.03(-0.31%) |
Jul 05, 2024 | 9.870 | 9.890 | 9.760 | 9.810 | 501,643 | -0.06(-0.61%) |
Jul 03, 2024 | 9.870 | 9.950 | 9.835 | 9.870 | 266,197 | +0.03(+0.30%) |
Jul 02, 2024 | 9.940 | 9.950 | 9.780 | 9.840 | 849,378 | -0.09(-0.91%) |
Jul 01, 2024 | 10.13 | 10.19 | 9.905 | 9.930 | 1,114,734 | +0.20(+2.06%) |
Jun 28, 2024 | 9.720 | 9.755 | 9.620 | 9.730 | 482,082 | +0.02(+0.21%) |
Jun 27, 2024 | 9.650 | 9.880 | 9.620 | 9.710 | 847,192 | +0.04(+0.41%) |
Jun 26, 2024 | 9.470 | 9.780 | 9.460 | 9.670 | 936,574 | +0.31(+3.31%) |
Jun 25, 2024 | 9.430 | 9.485 | 9.320 | 9.360 | 332,453 | -0.09(-0.95%) |
Jun 24, 2024 | 9.320 | 9.470 | 9.320 | 9.450 | 681,838 | +0.31(+3.39%) |
Jun 21, 2024 | 9.070 | 9.170 | 9.065 | 9.140 | 963,698 | +0.06(+0.66%) |
Jun 20, 2024 | 9.010 | 9.170 | 8.990 | 9.080 | 633,159 | +0.08(+0.89%) |
Jun 18, 2024 | 9.120 | 9.210 | 8.975 | 9.000 | 824,583 | -0.13(-1.42%) |
Jun 17, 2024 | 9.030 | 9.180 | 9.010 | 9.130 | 563,776 | +0.08(+0.88%) |
Jun 14, 2024 | 9.040 | 9.100 | 8.960 | 9.050 | 1,174,804 | -0.08(-0.88%) |
Jun 13, 2024 | 9.090 | 9.150 | 8.975 | 9.130 | 992,025 | +0.04(+0.44%) |
Jun 12, 2024 | 9.220 | 9.310 | 9.060 | 9.090 | 578,572 | -0.03(-0.33%) |
Jun 11, 2024 | 9.180 | 9.229 | 9.095 | 9.120 | 442,730 | -0.09(-0.98%) |
Jun 10, 2024 | 9.010 | 9.240 | 8.995 | 9.210 | 668,957 | +0.20(+2.22%) |
Jun 07, 2024 | 9.180 | 9.275 | 8.980 | 9.010 | 702,578 | -0.22(-2.38%) |
Jun 06, 2024 | 9.350 | 9.380 | 9.215 | 9.230 | 534,275 | -0.10(-1.07%) |
Jun 05, 2024 | 9.290 | 9.355 | 9.160 | 9.330 | 1,274,647 | +0.06(+0.65%) |
Jun 04, 2024 | 9.450 | 9.480 | 9.250 | 9.270 | 919,057 | -0.26(-2.73%) |