Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 9.890 | 9.890 | 9.890 | 9.890 | 497 | +0.14(+1.44%) |
Aug 29, 2024 | 9.710 | 9.760 | 9.692 | 9.750 | 20,807 | +0.09(+0.93%) |
Aug 28, 2024 | 9.830 | 9.830 | 9.650 | 9.660 | 21,794 | -0.17(-1.73%) |
Aug 27, 2024 | 9.840 | 9.890 | 9.820 | 9.830 | 8,534 | +0.04(+0.41%) |
Aug 26, 2024 | 9.820 | 9.820 | 9.790 | 9.790 | 2,513 | -0.16(-1.61%) |
Aug 23, 2024 | 9.880 | 9.950 | 9.880 | 9.950 | 1,204 | +0.16(+1.63%) |
Aug 22, 2024 | 9.870 | 9.870 | 9.750 | 9.790 | 12,175 | -0.05(-0.51%) |
Aug 21, 2024 | 9.810 | 9.870 | 9.810 | 9.840 | 877 | +0.04(+0.37%) |
Aug 20, 2024 | 9.850 | 9.880 | 9.795 | 9.804 | 19,540 | -0.16(-1.57%) |
Aug 19, 2024 | 9.970 | 10.02 | 9.950 | 9.960 | 5,479 | +0.00(+0.00%) |
Aug 16, 2024 | 9.960 | 9.980 | 9.940 | 9.960 | 2,643 | +0.14(+1.43%) |
Aug 15, 2024 | 9.750 | 9.860 | 9.750 | 9.820 | 2,284 | +0.13(+1.34%) |
Aug 14, 2024 | 9.750 | 10.00 | 9.660 | 9.690 | 48,067 | -0.12(-1.22%) |
Aug 13, 2024 | 9.840 | 9.840 | 9.790 | 9.810 | 17,493 | +0.01(+0.10%) |
Aug 12, 2024 | 9.650 | 9.810 | 9.655 | 9.800 | 10,747 | +0.09(+0.93%) |
Aug 09, 2024 | 9.680 | 9.744 | 9.650 | 9.710 | 36,582 | +0.01(+0.10%) |
Aug 08, 2024 | 9.570 | 9.726 | 9.570 | 9.700 | 21,181 | +0.18(+1.89%) |
Aug 07, 2024 | 9.600 | 9.600 | 9.500 | 9.520 | 41,988 | +0.07(+0.74%) |
Aug 06, 2024 | 9.420 | 9.600 | 9.420 | 9.450 | 33,271 | -0.08(-0.84%) |
Aug 05, 2024 | 9.290 | 9.587 | 9.290 | 9.530 | 21,654 | -0.05(-0.52%) |
Aug 02, 2024 | 9.560 | 9.780 | 9.550 | 9.580 | 16,087 | -0.08(-0.83%) |
Aug 01, 2024 | 9.730 | 9.930 | 9.630 | 9.660 | 85,795 | -0.12(-1.23%) |
Jul 31, 2024 | 9.780 | 9.840 | 9.650 | 9.780 | 18,282 | +0.18(+1.87%) |
Jul 30, 2024 | 9.640 | 9.640 | 9.550 | 9.600 | 47,719 | -0.11(-1.13%) |
Jul 29, 2024 | 9.730 | 9.860 | 9.660 | 9.710 | 56,030 | +0.01(+0.10%) |
Jul 26, 2024 | 9.640 | 9.720 | 9.590 | 9.700 | 9,431 | +0.05(+0.52%) |
Jul 25, 2024 | 9.660 | 9.730 | 9.610 | 9.650 | 35,336 | -0.11(-1.13%) |
Jul 24, 2024 | 9.780 | 9.950 | 9.720 | 9.760 | 27,148 | -0.09(-0.91%) |
Jul 23, 2024 | 9.850 | 9.880 | 9.750 | 9.850 | 17,590 | -0.16(-1.60%) |
Jul 22, 2024 | 9.930 | 10.11 | 9.905 | 10.01 | 87,058 | +0.12(+1.26%) |
Jul 19, 2024 | 9.970 | 10.03 | 9.830 | 9.885 | 16,674 | -0.03(-0.25%) |
Jul 18, 2024 | 9.930 | 10.05 | 9.890 | 9.910 | 49,663 | -0.04(-0.40%) |
Jul 17, 2024 | 9.940 | 10.05 | 9.930 | 9.950 | 52,629 | -0.09(-0.90%) |
Jul 16, 2024 | 10.02 | 10.24 | 9.929 | 10.04 | 28,497 | -0.05(-0.49%) |
Jul 15, 2024 | 10.27 | 10.34 | 10.06 | 10.09 | 18,786 | -0.20(-1.95%) |
Jul 12, 2024 | 10.27 | 10.45 | 10.27 | 10.29 | 12,656 | +0.09(+0.88%) |
Jul 11, 2024 | 10.08 | 10.27 | 10.08 | 10.20 | 23,422 | +0.16(+1.59%) |
Jul 10, 2024 | 10.06 | 10.11 | 10.00 | 10.04 | 17,054 | -0.02(-0.20%) |
Jul 09, 2024 | 9.970 | 10.07 | 9.960 | 10.06 | 61,163 | +0.04(+0.40%) |
Jul 08, 2024 | 10.07 | 10.17 | 9.970 | 10.02 | 46,229 | -0.11(-1.09%) |
Jul 05, 2024 | 10.22 | 10.38 | 10.03 | 10.13 | 42,296 | -0.21(-2.03%) |
Jul 03, 2024 | 10.17 | 10.34 | 10.11 | 10.34 | 15,563 | +0.18(+1.77%) |
Jul 02, 2024 | 10.13 | 10.18 | 10.12 | 10.16 | 24,888 | +0.07(+0.69%) |
Jul 01, 2024 | 10.18 | 10.18 | 10.09 | 10.09 | 19,244 | -0.03(-0.30%) |
Jun 28, 2024 | 10.15 | 10.20 | 10.08 | 10.12 | 25,244 | +0.02(+0.20%) |
Jun 27, 2024 | 10.24 | 10.24 | 10.07 | 10.10 | 24,967 | -0.21(-2.04%) |
Jun 26, 2024 | 10.34 | 10.45 | 10.27 | 10.31 | 20,022 | -0.02(-0.19%) |
Jun 25, 2024 | 10.37 | 10.39 | 10.30 | 10.33 | 28,721 | -0.14(-1.34%) |
Jun 24, 2024 | 10.34 | 10.55 | 10.30 | 10.47 | 32,296 | +0.10(+0.96%) |
Jun 21, 2024 | 10.48 | 10.48 | 10.30 | 10.37 | 14,044 | -0.21(-1.98%) |
Jun 20, 2024 | 10.58 | 10.67 | 10.48 | 10.58 | 38,823 | +0.01(+0.09%) |
Jun 18, 2024 | 10.44 | 10.57 | 10.44 | 10.57 | 15,375 | +0.01(+0.09%) |
Jun 17, 2024 | 10.51 | 10.58 | 10.46 | 10.56 | 1,791 | +0.09(+0.86%) |
Jun 14, 2024 | 10.53 | 10.57 | 10.40 | 10.47 | 4,460 | -0.06(-0.57%) |
Jun 13, 2024 | 10.56 | 10.56 | 10.47 | 10.53 | 1,624 | -0.03(-0.28%) |
Jun 12, 2024 | 10.50 | 10.57 | 10.47 | 10.56 | 6,626 | +0.07(+0.67%) |
Jun 11, 2024 | 10.53 | 10.56 | 10.42 | 10.49 | 9,546 | -0.12(-1.13%) |
Jun 10, 2024 | 10.63 | 10.65 | 10.55 | 10.61 | 15,632 | +0.07(+0.62%) |
Jun 07, 2024 | 10.68 | 10.68 | 10.54 | 10.54 | 13,611 | -0.24(-2.23%) |
Jun 06, 2024 | 10.85 | 10.90 | 10.72 | 10.79 | 14,040 | -0.04(-0.42%) |
Jun 05, 2024 | 10.82 | 10.88 | 10.76 | 10.83 | 11,937 | +0.05(+0.46%) |
Jun 04, 2024 | 10.90 | 10.90 | 10.67 | 10.78 | 24,503 | -0.03(-0.28%) |