Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 10.43 | 10.82 | 10.38 | 10.73 | 29,437 | +0.14(+1.32%) |
Aug 26, 2024 | 10.90 | 11.01 | 10.49 | 10.59 | 114,097 | -0.21(-1.94%) |
Aug 23, 2024 | 10.32 | 10.96 | 10.25 | 10.80 | 48,454 | +0.52(+5.06%) |
Aug 22, 2024 | 10.21 | 10.31 | 10.12 | 10.28 | 26,578 | +0.01(+0.10%) |
Aug 21, 2024 | 10.16 | 10.35 | 10.16 | 10.27 | 31,025 | -0.02(-0.19%) |
Aug 20, 2024 | 10.40 | 10.40 | 10.29 | 10.29 | 30,040 | -0.17(-1.63%) |
Aug 19, 2024 | 10.09 | 10.50 | 10.09 | 10.46 | 23,360 | +0.03(+0.29%) |
Aug 16, 2024 | 10.34 | 10.60 | 10.34 | 10.43 | 39,069 | +0.09(+0.87%) |
Aug 15, 2024 | 10.15 | 10.46 | 10.14 | 10.34 | 55,656 | +0.43(+4.34%) |
Aug 14, 2024 | 9.990 | 9.990 | 9.790 | 9.910 | 35,213 | -0.01(-0.10%) |
Aug 13, 2024 | 9.850 | 9.930 | 9.770 | 9.920 | 16,615 | +0.19(+1.95%) |
Aug 12, 2024 | 9.928 | 9.928 | 9.710 | 9.730 | 25,179 | -0.20(-2.01%) |
Aug 09, 2024 | 10.03 | 10.03 | 9.880 | 9.930 | 30,542 | -0.08(-0.80%) |
Aug 08, 2024 | 9.980 | 10.10 | 9.495 | 10.01 | 41,425 | +0.14(+1.42%) |
Aug 07, 2024 | 10.18 | 10.36 | 9.830 | 9.870 | 38,975 | -0.15(-1.50%) |
Aug 06, 2024 | 10.09 | 10.16 | 10.01 | 10.02 | 48,222 | -0.09(-0.89%) |
Aug 05, 2024 | 10.03 | 10.24 | 9.666 | 10.11 | 86,329 | -0.34(-3.25%) |
Aug 02, 2024 | 10.51 | 10.62 | 9.620 | 10.45 | 45,351 | -0.46(-4.22%) |
Aug 01, 2024 | 11.29 | 11.31 | 10.79 | 10.91 | 95,169 | -0.38(-3.37%) |
Jul 31, 2024 | 11.31 | 11.48 | 11.16 | 11.29 | 85,380 | +0.01(+0.09%) |
Jul 30, 2024 | 11.20 | 11.37 | 11.04 | 11.28 | 103,927 | +0.10(+0.89%) |
Jul 29, 2024 | 11.40 | 11.40 | 11.14 | 11.18 | 55,775 | -0.22(-1.93%) |
Jul 26, 2024 | 11.38 | 11.48 | 11.22 | 11.40 | 71,629 | +0.13(+1.15%) |
Jul 25, 2024 | 10.87 | 11.40 | 10.87 | 11.27 | 165,735 | +0.47(+4.35%) |
Jul 24, 2024 | 11.07 | 11.28 | 10.78 | 10.80 | 90,728 | -0.28(-2.53%) |
Jul 23, 2024 | 10.95 | 11.30 | 10.95 | 11.08 | 147,713 | +0.11(+1.00%) |
Jul 22, 2024 | 10.63 | 11.00 | 10.57 | 10.97 | 102,044 | +0.31(+2.91%) |
Jul 19, 2024 | 10.54 | 10.74 | 10.54 | 10.66 | 64,844 | +0.10(+0.95%) |
Jul 18, 2024 | 10.55 | 10.92 | 10.49 | 10.56 | 104,463 | -0.10(-0.94%) |
Jul 17, 2024 | 10.25 | 10.75 | 10.01 | 10.66 | 171,228 | +0.34(+3.29%) |
Jul 16, 2024 | 9.940 | 10.35 | 9.790 | 10.32 | 199,857 | +0.42(+4.24%) |
Jul 15, 2024 | 9.900 | 10.10 | 9.770 | 9.900 | 120,539 | +0.14(+1.43%) |
Jul 12, 2024 | 9.650 | 9.945 | 9.500 | 9.760 | 60,469 | +0.11(+1.14%) |
Jul 11, 2024 | 9.360 | 9.650 | 9.240 | 9.650 | 109,245 | +0.43(+4.66%) |
Jul 10, 2024 | 9.000 | 9.240 | 8.910 | 9.220 | 34,355 | +0.15(+1.65%) |
Jul 09, 2024 | 8.920 | 9.210 | 8.920 | 9.070 | 17,671 | +0.10(+1.11%) |
Jul 08, 2024 | 9.000 | 9.050 | 8.920 | 8.970 | 15,732 | +0.03(+0.34%) |
Jul 05, 2024 | 9.110 | 9.130 | 8.820 | 8.940 | 42,585 | -0.18(-1.97%) |
Jul 03, 2024 | 9.200 | 9.250 | 9.120 | 9.120 | 11,010 | -0.08(-0.87%) |
Jul 02, 2024 | 9.110 | 9.220 | 9.110 | 9.200 | 23,162 | +0.14(+1.60%) |
Jul 01, 2024 | 9.000 | 9.160 | 8.990 | 9.055 | 52,995 | -0.02(-0.17%) |
Jun 28, 2024 | 8.930 | 9.330 | 8.930 | 9.070 | 149,921 | +0.20(+2.25%) |
Jun 27, 2024 | 8.630 | 8.880 | 8.630 | 8.870 | 20,987 | +0.24(+2.78%) |
Jun 26, 2024 | 8.300 | 8.750 | 8.300 | 8.630 | 58,310 | +0.23(+2.74%) |
Jun 25, 2024 | 8.510 | 8.590 | 8.380 | 8.400 | 42,501 | -0.16(-1.87%) |
Jun 24, 2024 | 8.420 | 8.690 | 8.420 | 8.560 | 58,000 | +0.18(+2.15%) |
Jun 21, 2024 | 8.700 | 8.800 | 8.340 | 8.380 | 272,779 | -0.33(-3.79%) |
Jun 20, 2024 | 8.890 | 8.960 | 8.450 | 8.710 | 58,338 | -0.27(-3.01%) |
Jun 18, 2024 | 8.810 | 9.020 | 8.800 | 8.980 | 54,526 | +0.09(+1.01%) |
Jun 17, 2024 | 8.650 | 8.890 | 8.650 | 8.890 | 22,571 | +0.18(+2.07%) |
Jun 14, 2024 | 8.790 | 8.790 | 8.680 | 8.710 | 19,930 | -0.23(-2.57%) |
Jun 13, 2024 | 8.860 | 8.990 | 8.720 | 8.940 | 25,607 | +0.05(+0.56%) |
Jun 12, 2024 | 8.860 | 9.200 | 8.800 | 8.890 | 37,169 | +0.29(+3.37%) |
Jun 11, 2024 | 8.610 | 8.703 | 8.580 | 8.600 | 34,823 | -0.11(-1.26%) |
Jun 10, 2024 | 8.890 | 8.890 | 8.640 | 8.710 | 25,774 | -0.28(-3.11%) |
Jun 07, 2024 | 8.930 | 9.040 | 8.741 | 8.990 | 21,020 | -0.02(-0.22%) |
Jun 06, 2024 | 8.920 | 9.070 | 8.910 | 9.010 | 18,318 | +0.02(+0.22%) |
Jun 05, 2024 | 8.880 | 9.000 | 8.870 | 8.990 | 19,538 | +0.14(+1.58%) |
Jun 04, 2024 | 8.790 | 9.210 | 8.760 | 8.850 | 34,047 | +0.01(+0.11%) |