Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 9.580 | 9.770 | 9.570 | 9.660 | 51,198 | +0.02(+0.21%) |
Aug 28, 2024 | 9.810 | 9.840 | 9.440 | 9.640 | 46,598 | -0.25(-2.53%) |
Aug 27, 2024 | 10.02 | 10.12 | 9.826 | 9.890 | 48,372 | -0.26(-2.56%) |
Aug 26, 2024 | 10.18 | 10.21 | 10.10 | 10.15 | 26,815 | +0.00(+0.00%) |
Aug 23, 2024 | 10.00 | 10.17 | 9.990 | 10.15 | 30,519 | +0.16(+1.60%) |
Aug 22, 2024 | 10.17 | 10.21 | 9.933 | 9.990 | 40,626 | -0.29(-2.82%) |
Aug 21, 2024 | 10.28 | 10.30 | 10.14 | 10.28 | 32,694 | +0.12(+1.18%) |
Aug 20, 2024 | 10.36 | 10.44 | 10.03 | 10.16 | 55,898 | -0.25(-2.40%) |
Aug 19, 2024 | 10.40 | 10.48 | 10.39 | 10.41 | 56,885 | -0.02(-0.19%) |
Aug 16, 2024 | 10.53 | 10.53 | 10.38 | 10.43 | 54,807 | -0.01(-0.10%) |
Aug 15, 2024 | 10.35 | 10.45 | 10.31 | 10.44 | 56,446 | +0.20(+1.95%) |
Aug 14, 2024 | 10.30 | 10.30 | 10.15 | 10.24 | 21,974 | +0.09(+0.89%) |
Aug 13, 2024 | 9.980 | 10.19 | 9.980 | 10.15 | 32,271 | +0.15(+1.50%) |
Aug 12, 2024 | 10.00 | 10.06 | 9.920 | 10.00 | 40,252 | -0.08(-0.79%) |
Aug 09, 2024 | 10.09 | 10.10 | 9.960 | 10.08 | 39,032 | +0.07(+0.70%) |
Aug 08, 2024 | 9.460 | 10.03 | 9.440 | 10.01 | 67,650 | +0.57(+6.04%) |
Aug 07, 2024 | 9.690 | 9.940 | 9.380 | 9.440 | 47,883 | -0.55(-5.51%) |
Aug 06, 2024 | 9.910 | 10.11 | 9.900 | 9.990 | 45,616 | +0.02(+0.20%) |
Aug 05, 2024 | 9.470 | 10.06 | 9.000 | 9.970 | 61,740 | -0.19(-1.87%) |
Aug 02, 2024 | 10.31 | 10.35 | 9.975 | 10.16 | 41,628 | -0.43(-4.06%) |
Aug 01, 2024 | 10.94 | 11.00 | 10.47 | 10.59 | 44,213 | -0.38(-3.46%) |
Jul 31, 2024 | 10.95 | 11.18 | 10.94 | 10.97 | 20,975 | +0.09(+0.83%) |
Jul 30, 2024 | 11.11 | 11.18 | 10.64 | 10.88 | 39,228 | -0.23(-2.07%) |
Jul 29, 2024 | 11.05 | 11.21 | 10.99 | 11.11 | 20,089 | +0.01(+0.09%) |
Jul 26, 2024 | 10.99 | 11.13 | 10.96 | 11.10 | 26,446 | +0.22(+2.02%) |
Jul 25, 2024 | 10.78 | 11.13 | 10.44 | 10.88 | 47,382 | +0.14(+1.30%) |
Jul 24, 2024 | 11.40 | 11.41 | 10.65 | 10.74 | 82,846 | -0.78(-6.77%) |
Jul 23, 2024 | 11.30 | 11.63 | 11.22 | 11.52 | 33,389 | +0.15(+1.32%) |
Jul 22, 2024 | 11.34 | 11.48 | 11.23 | 11.37 | 40,690 | +0.13(+1.16%) |
Jul 19, 2024 | 11.30 | 11.49 | 11.19 | 11.24 | 108,101 | -0.18(-1.58%) |
Jul 18, 2024 | 11.97 | 11.97 | 11.31 | 11.42 | 48,584 | -0.49(-4.11%) |
Jul 17, 2024 | 11.85 | 12.00 | 11.71 | 11.91 | 33,360 | -0.12(-1.00%) |
Jul 16, 2024 | 12.03 | 12.15 | 11.84 | 12.03 | 20,162 | -0.03(-0.25%) |
Jul 15, 2024 | 11.82 | 12.08 | 11.81 | 12.06 | 47,468 | +0.23(+1.94%) |
Jul 12, 2024 | 11.73 | 11.92 | 11.71 | 11.83 | 25,137 | +0.02(+0.17%) |
Jul 11, 2024 | 11.74 | 12.00 | 11.69 | 11.81 | 78,472 | +0.04(+0.34%) |
Jul 10, 2024 | 11.60 | 11.77 | 11.43 | 11.77 | 148,662 | +0.17(+1.47%) |
Jul 09, 2024 | 11.67 | 11.77 | 11.17 | 11.60 | 115,094 | -0.12(-1.02%) |
Jul 08, 2024 | 11.57 | 11.88 | 11.57 | 11.72 | 98,061 | +0.04(+0.34%) |
Jul 05, 2024 | 11.40 | 11.70 | 11.25 | 11.68 | 60,458 | +0.34(+2.97%) |
Jul 03, 2024 | 11.20 | 11.46 | 11.08 | 11.34 | 94,745 | +0.16(+1.47%) |
Jul 02, 2024 | 11.42 | 11.52 | 11.13 | 11.18 | 133,440 | -0.14(-1.20%) |
Jul 01, 2024 | 11.46 | 11.46 | 11.30 | 11.31 | 106,476 | -0.05(-0.43%) |
Jun 28, 2024 | 11.49 | 11.49 | 11.26 | 11.36 | 72,745 | +0.02(+0.17%) |
Jun 27, 2024 | 11.35 | 11.35 | 11.19 | 11.34 | 84,152 | +0.09(+0.77%) |
Jun 26, 2024 | 11.17 | 11.27 | 11.17 | 11.26 | 53,930 | +0.06(+0.52%) |
Jun 25, 2024 | 11.29 | 11.29 | 11.07 | 11.20 | 43,510 | +0.00(+0.00%) |
Jun 24, 2024 | 11.08 | 11.23 | 11.03 | 11.20 | 52,623 | +0.14(+1.31%) |
Jun 21, 2024 | 11.12 | 11.12 | 10.79 | 11.05 | 87,547 | -0.20(-1.80%) |
Jun 20, 2024 | 11.72 | 11.72 | 11.13 | 11.26 | 97,748 | -0.43(-3.72%) |
Jun 18, 2024 | 11.77 | 11.88 | 11.66 | 11.69 | 102,905 | -0.15(-1.23%) |
Jun 17, 2024 | 11.77 | 11.84 | 11.51 | 11.84 | 83,629 | +0.07(+0.58%) |
Jun 14, 2024 | 12.32 | 12.32 | 11.56 | 11.77 | 108,445 | -0.59(-4.77%) |
Jun 13, 2024 | 12.75 | 12.75 | 12.34 | 12.36 | 54,388 | -0.34(-2.66%) |
Jun 12, 2024 | 12.62 | 12.85 | 12.62 | 12.70 | 75,392 | +0.17(+1.39%) |
Jun 11, 2024 | 12.40 | 12.60 | 12.27 | 12.52 | 58,880 | +0.04(+0.31%) |
Jun 10, 2024 | 11.96 | 12.50 | 11.73 | 12.48 | 84,298 | +0.41(+3.36%) |
Jun 07, 2024 | 12.27 | 12.32 | 12.05 | 12.08 | 127,080 | -0.12(-0.95%) |
Jun 06, 2024 | 12.25 | 12.28 | 12.13 | 12.19 | 112,649 | -0.04(-0.36%) |
Jun 05, 2024 | 12.20 | 12.24 | 12.06 | 12.24 | 140,479 | +0.14(+1.20%) |
Jun 04, 2024 | 11.92 | 12.09 | 11.92 | 12.09 | 57,042 | +0.09(+0.75%) |