Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 9.760 | 9.815 | 9.760 | 9.800 | 1,476 | +0.02(+0.20%) |
Aug 20, 2024 | 9.784 | 9.784 | 9.780 | 9.780 | 650 | -0.21(-2.15%) |
Aug 19, 2024 | 9.880 | 9.995 | 9.880 | 9.995 | 5,926 | +0.15(+1.58%) |
Aug 16, 2024 | 9.900 | 9.920 | 9.810 | 9.840 | 5,748 | -0.21(-2.09%) |
Aug 15, 2024 | 9.969 | 10.05 | 9.969 | 10.05 | 3,057 | +0.25(+2.55%) |
Aug 14, 2024 | 9.910 | 9.920 | 9.800 | 9.800 | 1,719 | -0.24(-2.39%) |
Aug 13, 2024 | 9.892 | 10.04 | 9.892 | 10.04 | 260 | +0.26(+2.61%) |
Aug 12, 2024 | 9.790 | 9.798 | 9.730 | 9.784 | 1,650 | +0.04(+0.46%) |
Aug 09, 2024 | 9.730 | 9.740 | 9.730 | 9.740 | 743 | -0.22(-2.21%) |
Aug 08, 2024 | 9.990 | 9.998 | 9.960 | 9.960 | 1,521 | +0.10(+1.01%) |
Aug 07, 2024 | 10.07 | 10.07 | 9.860 | 9.860 | 2,697 | -0.08(-0.80%) |
Aug 06, 2024 | 9.940 | 9.960 | 9.890 | 9.940 | 3,123 | +0.24(+2.47%) |
Aug 05, 2024 | 9.440 | 9.760 | 9.440 | 9.700 | 10,395 | -0.26(-2.61%) |
Aug 02, 2024 | 10.06 | 10.06 | 9.850 | 9.960 | 22,071 | -0.24(-2.35%) |
Aug 01, 2024 | 10.28 | 10.32 | 10.20 | 10.20 | 3,565 | -0.11(-1.07%) |
Jul 31, 2024 | 10.31 | 10.37 | 10.30 | 10.31 | 16,362 | +0.35(+3.51%) |
Jul 30, 2024 | 9.970 | 9.970 | 9.960 | 9.960 | 400 | -0.03(-0.30%) |
Jul 29, 2024 | 10.09 | 10.11 | 9.990 | 9.990 | 925 | -0.31(-3.01%) |
Jul 26, 2024 | 10.28 | 10.37 | 10.26 | 10.30 | 1,567 | +0.08(+0.78%) |
Jul 25, 2024 | 10.21 | 10.38 | 10.21 | 10.22 | 5,486 | +0.09(+0.89%) |
Jul 24, 2024 | 10.10 | 10.21 | 10.09 | 10.13 | 3,171 | +0.12(+1.20%) |
Jul 23, 2024 | 10.10 | 10.11 | 10.01 | 10.01 | 20,403 | -0.18(-1.77%) |
Jul 22, 2024 | 10.26 | 10.28 | 10.19 | 10.19 | 4,337 | -0.02(-0.20%) |
Jul 19, 2024 | 10.16 | 10.23 | 10.15 | 10.21 | 5,327 | +0.07(+0.69%) |
Jul 18, 2024 | 10.22 | 10.22 | 10.14 | 10.14 | 4,401 | +0.02(+0.20%) |
Jul 17, 2024 | 10.20 | 10.24 | 10.12 | 10.12 | 81,417 | -0.20(-1.89%) |
Jul 16, 2024 | 10.18 | 10.31 | 10.11 | 10.31 | 1,749 | +0.38(+3.77%) |
Jul 15, 2024 | 10.17 | 10.17 | 9.928 | 9.940 | 8,342 | -0.51(-4.88%) |
Jul 12, 2024 | 10.40 | 10.45 | 10.37 | 10.45 | 2,443 | +0.24(+2.35%) |
Jul 11, 2024 | 10.08 | 10.21 | 10.08 | 10.21 | 4,770 | +0.53(+5.42%) |
Jul 10, 2024 | 9.610 | 9.685 | 9.531 | 9.685 | 2,453 | +0.12(+1.20%) |
Jul 09, 2024 | 9.510 | 9.570 | 9.440 | 9.570 | 10,631 | +0.09(+0.95%) |
Jul 08, 2024 | 9.400 | 9.495 | 9.400 | 9.480 | 66,195 | +0.03(+0.32%) |
Jul 05, 2024 | 9.610 | 9.610 | 9.450 | 9.450 | 6,208 | -0.23(-2.38%) |
Jul 03, 2024 | 9.483 | 9.680 | 9.483 | 9.680 | 3,570 | +0.28(+2.98%) |
Jul 02, 2024 | 9.502 | 9.502 | 9.400 | 9.400 | 1,411 | -0.17(-1.78%) |
Jul 01, 2024 | 9.780 | 9.780 | 9.570 | 9.570 | 5,109 | -0.03(-0.31%) |
Jun 28, 2024 | 9.990 | 9.990 | 9.581 | 9.600 | 16,248 | -0.39(-3.90%) |
Jun 27, 2024 | 9.895 | 9.990 | 9.895 | 9.990 | 1,497 | +0.01(+0.11%) |
Jun 26, 2024 | 9.989 | 10.01 | 9.929 | 9.979 | 10,570 | +0.01(+0.10%) |
Jun 25, 2024 | 10.22 | 10.22 | 9.969 | 9.969 | 18,054 | -0.42(-4.07%) |
Jun 24, 2024 | 10.46 | 10.46 | 10.32 | 10.39 | 7,557 | -0.08(-0.78%) |
Jun 21, 2024 | 10.47 | 10.58 | 10.45 | 10.47 | 10,929 | -0.13(-1.26%) |
Jun 20, 2024 | 10.72 | 10.72 | 10.57 | 10.61 | 33,782 | -0.51(-4.57%) |
Jun 18, 2024 | 11.07 | 11.12 | 11.04 | 11.12 | 20,131 | +0.22(+2.06%) |
Jun 17, 2024 | 11.02 | 11.02 | 10.81 | 10.89 | 16,900 | -0.20(-1.84%) |
Jun 14, 2024 | 11.25 | 11.25 | 11.08 | 11.10 | 4,883 | -0.28(-2.45%) |
Jun 13, 2024 | 11.54 | 11.54 | 11.37 | 11.37 | 2,375 | -0.11(-0.95%) |
Jun 12, 2024 | 11.67 | 11.72 | 11.48 | 11.48 | 2,896 | -0.03(-0.26%) |
Jun 11, 2024 | 11.31 | 11.51 | 11.31 | 11.51 | 1,514 | +0.17(+1.49%) |
Jun 10, 2024 | 11.19 | 11.34 | 11.16 | 11.34 | 577 | +0.26(+2.34%) |
Jun 07, 2024 | 11.32 | 11.32 | 11.09 | 11.09 | 782 | -0.38(-3.30%) |
Jun 06, 2024 | 11.57 | 11.57 | 11.46 | 11.46 | 1,771 | -0.30(-2.54%) |
Jun 05, 2024 | 11.75 | 11.80 | 11.75 | 11.76 | 1,226 | +0.00(+0.00%) |
Jun 04, 2024 | 11.82 | 11.84 | 11.71 | 11.76 | 1,105 | +0.08(+0.68%) |