Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.02 | 10.11 | 9.980 | 10.10 | 350,483 | +0.12(+1.20%) |
Aug 22, 2024 | 10.01 | 10.04 | 9.963 | 9.980 | 308,067 | +0.01(+0.10%) |
Aug 21, 2024 | 9.980 | 10.02 | 9.950 | 9.970 | 371,637 | -0.02(-0.20%) |
Aug 20, 2024 | 10.08 | 10.08 | 9.943 | 9.990 | 265,652 | -0.08(-0.79%) |
Aug 19, 2024 | 10.00 | 10.08 | 9.974 | 10.07 | 669,807 | +0.10(+1.00%) |
Aug 16, 2024 | 9.910 | 10.03 | 9.910 | 9.970 | 375,436 | +0.02(+0.20%) |
Aug 15, 2024 | 9.980 | 10.00 | 9.900 | 9.950 | 333,141 | +0.04(+0.40%) |
Aug 14, 2024 | 9.940 | 9.949 | 9.810 | 9.910 | 414,028 | +0.01(+0.10%) |
Aug 13, 2024 | 9.780 | 9.910 | 9.780 | 9.900 | 346,791 | +0.14(+1.43%) |
Aug 12, 2024 | 10.00 | 10.06 | 9.750 | 9.760 | 307,973 | -0.21(-2.11%) |
Aug 09, 2024 | 10.04 | 10.18 | 9.855 | 9.970 | 398,018 | +0.00(+0.00%) |
Aug 08, 2024 | 9.880 | 9.980 | 9.580 | 9.970 | 556,296 | +0.52(+5.50%) |
Aug 07, 2024 | 9.510 | 9.565 | 9.383 | 9.450 | 460,395 | +0.04(+0.43%) |
Aug 06, 2024 | 9.400 | 9.540 | 9.320 | 9.410 | 393,842 | +0.13(+1.40%) |
Aug 05, 2024 | 9.500 | 9.510 | 9.146 | 9.280 | 814,877 | -0.48(-4.92%) |
Aug 02, 2024 | 9.950 | 9.990 | 9.760 | 9.760 | 471,112 | -0.26(-2.59%) |
Aug 01, 2024 | 10.09 | 10.10 | 9.960 | 10.02 | 464,517 | -0.02(-0.20%) |
Jul 31, 2024 | 10.18 | 10.18 | 10.04 | 10.04 | 417,497 | -0.10(-0.99%) |
Jul 30, 2024 | 10.13 | 10.16 | 10.04 | 10.14 | 348,641 | +0.04(+0.40%) |
Jul 29, 2024 | 10.19 | 10.20 | 10.04 | 10.10 | 303,251 | -0.04(-0.39%) |
Jul 26, 2024 | 10.03 | 10.18 | 10.01 | 10.14 | 372,890 | +0.15(+1.50%) |
Jul 25, 2024 | 9.890 | 10.05 | 9.890 | 9.990 | 219,447 | +0.08(+0.81%) |
Jul 24, 2024 | 10.06 | 10.11 | 9.890 | 9.910 | 280,504 | -0.19(-1.88%) |
Jul 23, 2024 | 10.06 | 10.13 | 10.05 | 10.10 | 163,746 | +0.00(+0.00%) |
Jul 22, 2024 | 10.05 | 10.12 | 10.01 | 10.10 | 196,207 | +0.10(+1.00%) |
Jul 19, 2024 | 10.09 | 10.16 | 9.995 | 10.00 | 255,068 | -0.07(-0.70%) |
Jul 18, 2024 | 10.20 | 10.24 | 10.03 | 10.07 | 372,484 | -0.12(-1.18%) |
Jul 17, 2024 | 10.15 | 10.23 | 10.12 | 10.19 | 720,309 | +0.01(+0.10%) |
Jul 16, 2024 | 10.11 | 10.19 | 10.07 | 10.18 | 333,208 | +0.05(+0.49%) |
Jul 15, 2024 | 10.10 | 10.14 | 9.970 | 10.13 | 437,588 | +0.03(+0.30%) |
Jul 12, 2024 | 10.08 | 10.15 | 10.03 | 10.10 | 367,443 | +0.02(+0.20%) |
Jul 11, 2024 | 10.09 | 10.10 | 10.03 | 10.08 | 248,034 | +0.04(+0.40%) |
Jul 10, 2024 | 10.05 | 10.05 | 9.940 | 10.04 | 247,760 | +0.03(+0.30%) |
Jul 09, 2024 | 10.07 | 10.10 | 9.990 | 10.01 | 287,345 | -0.04(-0.40%) |
Jul 08, 2024 | 10.01 | 10.07 | 9.985 | 10.05 | 257,386 | +0.07(+0.70%) |
Jul 05, 2024 | 9.930 | 10.04 | 9.920 | 9.980 | 477,429 | +0.09(+0.91%) |
Jul 03, 2024 | 9.810 | 9.920 | 9.800 | 9.890 | 177,463 | +0.11(+1.12%) |
Jul 02, 2024 | 9.780 | 9.800 | 9.704 | 9.780 | 390,882 | +0.05(+0.51%) |
Jul 01, 2024 | 9.750 | 9.780 | 9.650 | 9.730 | 365,050 | +0.00(+0.00%) |
Jun 28, 2024 | 9.680 | 9.790 | 9.650 | 9.730 | 479,801 | +0.05(+0.52%) |
Jun 27, 2024 | 9.670 | 9.720 | 9.650 | 9.680 | 281,635 | -0.02(-0.21%) |
Jun 26, 2024 | 9.570 | 9.700 | 9.550 | 9.700 | 312,455 | +0.10(+1.04%) |
Jun 25, 2024 | 9.630 | 9.670 | 9.600 | 9.600 | 264,954 | +0.00(+0.00%) |
Jun 24, 2024 | 9.610 | 9.650 | 9.560 | 9.600 | 253,390 | +0.03(+0.31%) |
Jun 21, 2024 | 9.570 | 9.580 | 9.440 | 9.570 | 622,574 | +0.02(+0.21%) |
Jun 20, 2024 | 9.500 | 9.560 | 9.500 | 9.550 | 288,814 | +0.04(+0.42%) |
Jun 18, 2024 | 9.590 | 9.600 | 9.480 | 9.510 | 418,247 | -0.08(-0.83%) |
Jun 17, 2024 | 9.580 | 9.665 | 9.530 | 9.590 | 482,880 | -0.03(-0.31%) |
Jun 14, 2024 | 9.600 | 9.680 | 9.520 | 9.620 | 470,398 | -0.04(-0.41%) |
Jun 13, 2024 | 9.790 | 9.850 | 9.630 | 9.660 | 450,892 | -0.12(-1.23%) |
Jun 12, 2024 | 9.950 | 9.990 | 9.769 | 9.780 | 511,668 | -0.07(-0.71%) |
Jun 11, 2024 | 9.800 | 9.930 | 9.800 | 9.850 | 517,001 | -0.02(-0.20%) |
Jun 10, 2024 | 9.800 | 9.885 | 9.750 | 9.870 | 292,218 | +0.06(+0.61%) |
Jun 07, 2024 | 9.760 | 9.860 | 9.760 | 9.810 | 473,579 | -0.03(-0.30%) |
Jun 06, 2024 | 9.850 | 9.920 | 9.740 | 9.840 | 706,696 | -0.02(-0.20%) |
Jun 05, 2024 | 9.830 | 9.900 | 9.770 | 9.860 | 778,830 | +0.01(+0.10%) |
Jun 04, 2024 | 9.938 | 9.938 | 9.811 | 9.850 | 935,915 | -0.07(-0.69%) |