Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 9.870 | 9.910 | 9.830 | 9.881 | 5,274 | -0.01(-0.09%) |
Aug 22, 2024 | 9.840 | 9.960 | 9.800 | 9.890 | 46,414 | -0.04(-0.36%) |
Aug 21, 2024 | 9.900 | 9.930 | 9.900 | 9.926 | 519 | +0.04(+0.44%) |
Aug 20, 2024 | 9.920 | 9.920 | 9.880 | 9.882 | 1,664 | -0.24(-2.35%) |
Aug 19, 2024 | 10.01 | 10.12 | 10.01 | 10.12 | 33,576 | +0.03(+0.30%) |
Aug 16, 2024 | 10.02 | 10.09 | 10.02 | 10.09 | 138,800 | +0.07(+0.65%) |
Aug 15, 2024 | 10.05 | 10.05 | 10.02 | 10.02 | 1,153 | +0.05(+0.55%) |
Aug 14, 2024 | 9.990 | 9.990 | 9.940 | 9.970 | 2,229 | -0.16(-1.62%) |
Aug 13, 2024 | 10.09 | 10.13 | 10.09 | 10.13 | 585 | +0.12(+1.25%) |
Aug 12, 2024 | 10.03 | 10.03 | 10.01 | 10.01 | 1,138 | -0.01(-0.10%) |
Aug 09, 2024 | 10.04 | 10.04 | 10.00 | 10.02 | 1,311 | -0.11(-1.07%) |
Aug 08, 2024 | 10.14 | 10.14 | 10.13 | 10.13 | 699 | +0.09(+0.91%) |
Aug 07, 2024 | 10.08 | 10.08 | 10.01 | 10.04 | 1,978 | -0.11(-1.12%) |
Aug 06, 2024 | 10.18 | 10.20 | 10.15 | 10.15 | 2,030 | +0.00(+0.00%) |
Aug 05, 2024 | 10.12 | 10.18 | 10.12 | 10.15 | 6,180 | -0.20(-1.91%) |
Aug 02, 2024 | 10.36 | 10.36 | 10.30 | 10.35 | 3,410 | -0.00(-0.01%) |
Aug 01, 2024 | 10.36 | 10.40 | 10.30 | 10.35 | 5,708 | -0.20(-1.91%) |
Jul 31, 2024 | 10.54 | 10.55 | 10.52 | 10.55 | 29,238 | +0.57(+5.71%) |
Jul 30, 2024 | 9.980 | 9.990 | 9.970 | 9.980 | 1,510 | +0.10(+0.96%) |
Jul 29, 2024 | 9.940 | 9.940 | 9.885 | 9.885 | 3,091 | -0.14(-1.40%) |
Jul 26, 2024 | 10.05 | 10.05 | 10.00 | 10.03 | 3,210 | +0.01(+0.14%) |
Jul 25, 2024 | 10.03 | 10.03 | 10.00 | 10.01 | 2,622 | +0.05(+0.51%) |
Jul 24, 2024 | 9.990 | 10.00 | 9.960 | 9.961 | 2,631 | -0.04(-0.39%) |
Jul 23, 2024 | 10.31 | 10.31 | 9.940 | 10.00 | 13,135 | -0.50(-4.75%) |
Jul 22, 2024 | 10.53 | 10.54 | 10.50 | 10.50 | 1,830 | +0.01(+0.09%) |
Jul 19, 2024 | 10.45 | 10.53 | 10.45 | 10.49 | 2,956 | +0.20(+1.98%) |
Jul 18, 2024 | 10.31 | 10.32 | 10.21 | 10.29 | 1,660 | +0.08(+0.80%) |
Jul 17, 2024 | 10.14 | 10.23 | 10.14 | 10.21 | 4,603 | +0.14(+1.44%) |
Jul 16, 2024 | 10.24 | 10.26 | 10.06 | 10.06 | 39,196 | +0.11(+1.11%) |
Jul 15, 2024 | 9.960 | 10.02 | 9.950 | 9.950 | 5,325 | -0.11(-1.09%) |
Jul 12, 2024 | 10.12 | 10.13 | 10.06 | 10.06 | 2,463 | -0.04(-0.40%) |
Jul 11, 2024 | 10.08 | 10.15 | 10.05 | 10.10 | 47,022 | +0.10(+1.00%) |
Jul 10, 2024 | 9.980 | 10.00 | 9.910 | 10.00 | 7,704 | +0.03(+0.30%) |
Jul 09, 2024 | 9.900 | 9.970 | 9.900 | 9.970 | 1,130 | +0.29(+2.98%) |
Jul 08, 2024 | 9.710 | 9.710 | 9.660 | 9.682 | 4,115 | -0.08(-0.80%) |
Jul 05, 2024 | 9.960 | 9.960 | 9.760 | 9.760 | 5,714 | -0.12(-1.20%) |
Jul 03, 2024 | 9.880 | 9.910 | 9.878 | 9.878 | 1,479 | +0.04(+0.44%) |
Jul 02, 2024 | 9.860 | 9.860 | 9.835 | 9.835 | 1,958 | -0.14(-1.36%) |
Jul 01, 2024 | 10.01 | 10.01 | 9.950 | 9.970 | 1,798 | -0.05(-0.54%) |
Jun 28, 2024 | 10.03 | 10.04 | 10.01 | 10.03 | 2,867 | -0.00(-0.01%) |
Jun 27, 2024 | 10.11 | 10.11 | 10.02 | 10.03 | 1,862 | -0.25(-2.42%) |
Jun 26, 2024 | 10.22 | 10.30 | 10.20 | 10.28 | 11,652 | +0.21(+2.04%) |
Jun 25, 2024 | 10.17 | 10.17 | 10.07 | 10.07 | 4,920 | -0.41(-3.96%) |
Jun 24, 2024 | 10.49 | 10.50 | 10.48 | 10.48 | 1,142 | -0.05(-0.43%) |
Jun 21, 2024 | 10.65 | 10.66 | 10.53 | 10.53 | 14,994 | -0.05(-0.47%) |
Jun 20, 2024 | 10.65 | 10.66 | 10.58 | 10.58 | 2,091 | -0.15(-1.43%) |
Jun 18, 2024 | 10.72 | 10.75 | 10.71 | 10.73 | 1,113 | +0.01(+0.05%) |
Jun 17, 2024 | 10.71 | 10.73 | 10.71 | 10.73 | 1,342 | +0.08(+0.74%) |
Jun 14, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 402 | -0.08(-0.77%) |
Jun 13, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 57 | +0.03(+0.25%) |
Jun 12, 2024 | 10.53 | 10.71 | 10.53 | 10.71 | 233 | +0.07(+0.70%) |
Jun 11, 2024 | 10.69 | 10.69 | 10.60 | 10.63 | 6,455 | +0.25(+2.42%) |
Jun 10, 2024 | 10.34 | 10.38 | 10.34 | 10.38 | 7,171 | +0.03(+0.27%) |
Jun 07, 2024 | 10.50 | 10.50 | 10.35 | 10.35 | 1,384 | -0.19(-1.76%) |
Jun 06, 2024 | 10.53 | 10.54 | 10.53 | 10.54 | 1,009 | -0.16(-1.52%) |
Jun 05, 2024 | 10.75 | 10.75 | 10.64 | 10.70 | 35,652 | -0.06(-0.56%) |
Jun 04, 2024 | 10.74 | 10.76 | 10.65 | 10.76 | 28,249 | +0.12(+1.18%) |