Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 9.536 | 9.565 | 9.530 | 9.560 | 8,114 | -0.22(-2.25%) |
Aug 13, 2024 | 9.845 | 9.845 | 9.740 | 9.780 | 11,220 | +0.14(+1.45%) |
Aug 12, 2024 | 9.800 | 9.800 | 9.630 | 9.640 | 13,105 | +0.00(+0.00%) |
Aug 09, 2024 | 9.607 | 9.650 | 9.590 | 9.640 | 14,249 | -0.90(-8.54%) |
Aug 08, 2024 | 10.50 | 10.82 | 10.40 | 10.54 | 83,637 | +0.64(+6.46%) |
Aug 07, 2024 | 9.998 | 10.08 | 9.900 | 9.900 | 144,382 | -0.15(-1.49%) |
Aug 06, 2024 | 9.805 | 10.13 | 9.520 | 10.05 | 42,856 | +0.26(+2.65%) |
Aug 05, 2024 | 9.784 | 10.02 | 9.230 | 9.790 | 85,597 | -0.10(-1.06%) |
Aug 02, 2024 | 9.900 | 9.930 | 9.820 | 9.895 | 25,020 | -0.37(-3.56%) |
Aug 01, 2024 | 10.32 | 10.35 | 10.17 | 10.26 | 11,760 | -0.30(-2.86%) |
Jul 31, 2024 | 10.56 | 10.58 | 10.37 | 10.56 | 10,763 | +0.21(+2.05%) |
Jul 30, 2024 | 10.26 | 10.36 | 10.21 | 10.35 | 113,805 | -0.02(-0.19%) |
Jul 29, 2024 | 10.25 | 10.37 | 10.11 | 10.37 | 53,144 | +0.11(+1.07%) |
Jul 26, 2024 | 9.870 | 10.26 | 9.870 | 10.26 | 9,862 | +0.07(+0.69%) |
Jul 25, 2024 | 10.15 | 10.29 | 10.15 | 10.19 | 19,501 | +0.27(+2.72%) |
Jul 24, 2024 | 10.35 | 10.35 | 9.920 | 9.920 | 25,007 | -0.29(-2.84%) |
Jul 23, 2024 | 10.35 | 10.35 | 10.04 | 10.21 | 18,310 | -0.11(-1.04%) |
Jul 22, 2024 | 10.30 | 10.32 | 10.10 | 10.32 | 14,908 | +0.13(+1.25%) |
Jul 19, 2024 | 10.14 | 10.19 | 10.09 | 10.19 | 47,768 | +0.00(+0.02%) |
Jul 18, 2024 | 10.30 | 10.32 | 10.15 | 10.19 | 14,037 | +0.01(+0.08%) |
Jul 17, 2024 | 10.18 | 10.21 | 10.15 | 10.18 | 7,684 | +0.05(+0.49%) |
Jul 16, 2024 | 10.30 | 10.30 | 10.09 | 10.13 | 18,411 | -0.16(-1.55%) |
Jul 15, 2024 | 10.36 | 10.36 | 10.28 | 10.29 | 10,509 | -0.01(-0.10%) |
Jul 12, 2024 | 10.36 | 10.41 | 10.10 | 10.30 | 11,237 | +0.26(+2.59%) |
Jul 11, 2024 | 9.770 | 10.07 | 9.770 | 10.04 | 30,930 | +0.21(+2.14%) |
Jul 10, 2024 | 9.670 | 9.840 | 9.670 | 9.830 | 24,969 | +0.13(+1.34%) |
Jul 09, 2024 | 9.714 | 9.739 | 9.685 | 9.700 | 14,588 | +0.12(+1.24%) |
Jul 08, 2024 | 9.666 | 9.840 | 9.550 | 9.581 | 14,155 | +0.08(+0.85%) |
Jul 05, 2024 | 9.594 | 9.648 | 9.500 | 9.500 | 12,475 | -0.27(-2.76%) |
Jul 03, 2024 | 9.756 | 9.930 | 9.640 | 9.770 | 6,678 | +0.01(+0.14%) |
Jul 02, 2024 | 9.705 | 9.770 | 9.700 | 9.756 | 26,315 | +0.06(+0.63%) |
Jul 01, 2024 | 9.870 | 9.870 | 9.680 | 9.695 | 20,199 | -0.12(-1.23%) |
Jun 28, 2024 | 9.650 | 9.870 | 9.630 | 9.816 | 7,273 | +0.19(+1.93%) |
Jun 27, 2024 | 9.310 | 9.640 | 9.310 | 9.630 | 97,858 | +0.04(+0.42%) |
Jun 26, 2024 | 9.474 | 9.650 | 9.474 | 9.590 | 66,034 | +0.00(+0.00%) |
Jun 25, 2024 | 9.550 | 9.630 | 9.550 | 9.590 | 39,799 | +0.10(+1.08%) |
Jun 24, 2024 | 9.565 | 9.565 | 9.460 | 9.488 | 40,761 | +0.08(+0.83%) |
Jun 21, 2024 | 9.440 | 9.450 | 9.410 | 9.410 | 28,337 | +0.00(+0.00%) |
Jun 20, 2024 | 9.450 | 9.450 | 9.360 | 9.410 | 18,286 | -0.14(-1.47%) |
Jun 18, 2024 | 9.620 | 9.665 | 9.510 | 9.550 | 56,744 | +0.05(+0.53%) |
Jun 17, 2024 | 9.330 | 9.510 | 9.330 | 9.500 | 38,312 | +0.10(+1.06%) |
Jun 14, 2024 | 9.552 | 9.552 | 9.400 | 9.400 | 14,733 | -0.06(-0.64%) |
Jun 13, 2024 | 9.535 | 9.760 | 9.380 | 9.460 | 20,120 | -0.20(-2.07%) |
Jun 12, 2024 | 9.594 | 9.740 | 9.570 | 9.660 | 10,161 | -0.02(-0.21%) |
Jun 11, 2024 | 9.440 | 9.748 | 9.440 | 9.680 | 112,931 | -0.07(-0.69%) |
Jun 10, 2024 | 9.650 | 9.750 | 9.450 | 9.747 | 13,470 | +0.17(+1.74%) |
Jun 07, 2024 | 9.600 | 9.650 | 9.440 | 9.580 | 5,217 | +0.00(+0.00%) |
Jun 06, 2024 | 9.443 | 9.840 | 9.443 | 9.580 | 13,069 | +0.12(+1.27%) |
Jun 05, 2024 | 9.260 | 9.560 | 9.260 | 9.460 | 12,491 | +0.02(+0.16%) |
Jun 04, 2024 | 9.666 | 9.666 | 9.270 | 9.445 | 21,692 | +0.13(+1.45%) |