Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 10.11 | 10.20 | 9.810 | 10.20 | 199,385 | +0.19(+1.90%) |
Aug 15, 2024 | 10.08 | 10.16 | 9.970 | 10.01 | 193,417 | +0.08(+0.81%) |
Aug 14, 2024 | 9.400 | 10.17 | 9.400 | 9.930 | 165,394 | +0.26(+2.69%) |
Aug 13, 2024 | 9.790 | 9.980 | 9.650 | 9.670 | 252,966 | -0.03(-0.31%) |
Aug 12, 2024 | 9.910 | 10.15 | 9.645 | 9.700 | 238,275 | -0.30(-3.00%) |
Aug 09, 2024 | 10.58 | 10.59 | 9.950 | 10.00 | 256,888 | -0.28(-2.72%) |
Aug 08, 2024 | 9.030 | 10.39 | 9.030 | 10.28 | 392,793 | +1.14(+12.47%) |
Aug 07, 2024 | 9.400 | 9.950 | 9.110 | 9.140 | 302,242 | -0.59(-6.06%) |
Aug 06, 2024 | 8.840 | 9.850 | 8.830 | 9.730 | 449,065 | +1.08(+12.49%) |
Aug 05, 2024 | 8.350 | 8.980 | 8.040 | 8.650 | 670,865 | -0.55(-5.98%) |
Aug 02, 2024 | 9.940 | 9.940 | 9.100 | 9.200 | 325,475 | -0.74(-7.44%) |
Aug 01, 2024 | 10.10 | 10.21 | 9.900 | 9.940 | 155,077 | -0.16(-1.58%) |
Jul 31, 2024 | 9.930 | 10.44 | 9.930 | 10.10 | 269,009 | -0.07(-0.69%) |
Jul 30, 2024 | 9.980 | 10.25 | 9.960 | 10.17 | 94,196 | +0.12(+1.14%) |
Jul 29, 2024 | 10.08 | 10.42 | 9.970 | 10.05 | 182,459 | +0.00(+0.05%) |
Jul 26, 2024 | 9.900 | 10.30 | 9.900 | 10.05 | 159,719 | +0.12(+1.21%) |
Jul 25, 2024 | 10.21 | 10.45 | 9.900 | 9.930 | 332,003 | -0.48(-4.65%) |
Jul 24, 2024 | 10.76 | 11.17 | 10.32 | 10.41 | 263,617 | -0.56(-5.06%) |
Jul 23, 2024 | 10.53 | 11.23 | 10.53 | 10.97 | 463,316 | +0.22(+2.05%) |
Jul 22, 2024 | 10.37 | 10.75 | 10.32 | 10.75 | 283,558 | +0.39(+3.78%) |
Jul 19, 2024 | 10.52 | 10.52 | 10.13 | 10.36 | 369,378 | -0.12(-1.15%) |
Jul 18, 2024 | 10.45 | 10.61 | 10.25 | 10.48 | 446,423 | +0.04(+0.38%) |
Jul 17, 2024 | 10.07 | 10.50 | 10.06 | 10.44 | 227,994 | +0.23(+2.23%) |
Jul 16, 2024 | 9.630 | 10.48 | 9.630 | 10.21 | 364,271 | +0.21(+2.12%) |
Jul 15, 2024 | 10.00 | 10.28 | 9.590 | 10.00 | 259,165 | +0.00(+0.00%) |
Jul 12, 2024 | 9.907 | 10.26 | 9.674 | 10.00 | 322,120 | +0.10(+1.01%) |
Jul 11, 2024 | 9.188 | 9.950 | 9.110 | 9.900 | 383,459 | +0.71(+7.73%) |
Jul 10, 2024 | 9.145 | 9.400 | 9.100 | 9.190 | 149,113 | +0.05(+0.55%) |
Jul 09, 2024 | 9.270 | 9.320 | 9.020 | 9.140 | 232,063 | -0.12(-1.30%) |
Jul 08, 2024 | 9.260 | 9.400 | 9.150 | 9.260 | 185,968 | +0.01(+0.11%) |
Jul 05, 2024 | 9.300 | 9.500 | 9.100 | 9.250 | 401,742 | -0.05(-0.54%) |
Jul 03, 2024 | 9.180 | 9.480 | 9.130 | 9.300 | 193,109 | +0.17(+1.86%) |
Jul 02, 2024 | 9.330 | 9.400 | 9.040 | 9.130 | 268,422 | -0.15(-1.67%) |
Jul 01, 2024 | 9.350 | 9.740 | 9.220 | 9.285 | 362,599 | +0.04(+0.38%) |
Jun 28, 2024 | 10.58 | 10.80 | 9.010 | 9.250 | 735,782 | -1.26(-11.99%) |
Jun 27, 2024 | 10.08 | 10.61 | 9.710 | 10.51 | 861,004 | +0.61(+6.16%) |
Jun 26, 2024 | 9.900 | 10.15 | 9.590 | 9.900 | 347,814 | +0.05(+0.51%) |
Jun 25, 2024 | 9.920 | 9.920 | 9.600 | 9.850 | 165,048 | -0.07(-0.71%) |
Jun 24, 2024 | 9.350 | 9.920 | 9.250 | 9.920 | 400,153 | +0.63(+6.78%) |
Jun 21, 2024 | 9.100 | 9.303 | 8.850 | 9.290 | 144,234 | +0.20(+2.20%) |
Jun 20, 2024 | 8.400 | 9.090 | 8.360 | 9.090 | 183,307 | +0.42(+4.84%) |
Jun 18, 2024 | 8.400 | 8.810 | 8.400 | 8.670 | 125,444 | -0.18(-2.03%) |
Jun 17, 2024 | 8.500 | 8.880 | 8.260 | 8.850 | 475,417 | +0.35(+4.12%) |
Jun 14, 2024 | 8.840 | 9.020 | 8.500 | 8.500 | 514,581 | -0.45(-4.97%) |
Jun 13, 2024 | 9.450 | 9.540 | 8.840 | 8.945 | 264,229 | -0.61(-6.41%) |
Jun 12, 2024 | 9.670 | 9.850 | 9.492 | 9.558 | 145,724 | -0.06(-0.65%) |
Jun 11, 2024 | 9.600 | 9.650 | 9.150 | 9.620 | 179,509 | +0.05(+0.52%) |
Jun 10, 2024 | 9.130 | 9.755 | 9.080 | 9.570 | 522,437 | +0.42(+4.59%) |
Jun 07, 2024 | 8.700 | 9.220 | 8.600 | 9.150 | 532,468 | +0.50(+5.78%) |
Jun 06, 2024 | 8.950 | 9.010 | 8.600 | 8.650 | 491,072 | -0.34(-3.84%) |
Jun 05, 2024 | 9.300 | 9.300 | 8.940 | 8.995 | 264,737 | -0.21(-2.24%) |
Jun 04, 2024 | 9.100 | 9.290 | 9.010 | 9.201 | 384,258 | +0.03(+0.34%) |