Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.14 | 10.35 | 10.08 | 10.35 | 598,546 | +0.35(+3.50%) |
Aug 22, 2024 | 10.06 | 10.14 | 9.990 | 10.00 | 574,391 | -0.10(-0.99%) |
Aug 21, 2024 | 9.830 | 10.15 | 9.790 | 10.10 | 486,695 | +0.00(+0.00%) |
Aug 20, 2024 | 10.34 | 10.34 | 10.04 | 10.10 | 567,222 | -0.22(-2.13%) |
Aug 19, 2024 | 9.970 | 10.35 | 9.970 | 10.32 | 782,580 | +0.31(+3.10%) |
Aug 16, 2024 | 9.830 | 10.03 | 9.750 | 10.01 | 368,019 | +0.12(+1.21%) |
Aug 15, 2024 | 9.890 | 9.900 | 9.720 | 9.890 | 489,846 | +0.19(+1.96%) |
Aug 14, 2024 | 9.890 | 9.890 | 9.650 | 9.700 | 283,842 | -0.13(-1.32%) |
Aug 13, 2024 | 9.800 | 9.880 | 9.710 | 9.830 | 550,273 | +0.10(+1.03%) |
Aug 12, 2024 | 9.400 | 9.845 | 9.350 | 9.730 | 659,023 | +0.43(+4.62%) |
Aug 09, 2024 | 10.07 | 10.07 | 9.070 | 9.300 | 526,642 | +0.52(+5.92%) |
Aug 08, 2024 | 8.640 | 8.790 | 8.610 | 8.780 | 356,662 | +0.19(+2.21%) |
Aug 07, 2024 | 8.830 | 8.930 | 8.570 | 8.590 | 443,708 | -0.13(-1.49%) |
Aug 06, 2024 | 8.900 | 8.900 | 8.680 | 8.720 | 565,805 | -0.18(-2.02%) |
Aug 05, 2024 | 9.100 | 9.110 | 8.695 | 8.900 | 713,368 | -0.44(-4.71%) |
Aug 02, 2024 | 9.390 | 9.480 | 9.290 | 9.340 | 426,994 | -0.31(-3.21%) |
Aug 01, 2024 | 9.960 | 9.960 | 9.555 | 9.650 | 533,424 | -0.32(-3.21%) |
Jul 31, 2024 | 9.930 | 10.04 | 9.795 | 9.970 | 684,531 | +0.08(+0.81%) |
Jul 30, 2024 | 10.04 | 10.07 | 9.825 | 9.890 | 426,281 | -0.07(-0.70%) |
Jul 29, 2024 | 10.17 | 10.21 | 9.905 | 9.960 | 526,517 | -0.21(-2.06%) |
Jul 26, 2024 | 10.14 | 10.24 | 10.01 | 10.17 | 411,977 | +0.12(+1.19%) |
Jul 25, 2024 | 9.790 | 10.12 | 9.790 | 10.05 | 544,755 | +0.27(+2.76%) |
Jul 24, 2024 | 9.920 | 10.15 | 9.780 | 9.780 | 877,756 | -0.14(-1.41%) |
Jul 23, 2024 | 9.820 | 10.01 | 9.775 | 9.920 | 407,287 | +0.10(+1.02%) |
Jul 22, 2024 | 9.720 | 9.870 | 9.600 | 9.820 | 322,149 | +0.08(+0.82%) |
Jul 19, 2024 | 9.820 | 9.960 | 9.660 | 9.740 | 547,669 | -0.08(-0.81%) |
Jul 18, 2024 | 9.900 | 10.16 | 9.780 | 9.820 | 1,203,494 | -0.14(-1.41%) |
Jul 17, 2024 | 10.12 | 10.31 | 9.865 | 9.960 | 615,735 | -0.17(-1.68%) |
Jul 16, 2024 | 9.720 | 10.15 | 9.700 | 10.13 | 703,141 | +0.51(+5.30%) |
Jul 15, 2024 | 9.520 | 9.690 | 9.470 | 9.620 | 468,342 | +0.17(+1.80%) |
Jul 12, 2024 | 9.370 | 9.545 | 9.310 | 9.450 | 614,135 | +0.17(+1.83%) |
Jul 11, 2024 | 8.950 | 9.300 | 8.950 | 9.280 | 711,680 | +0.43(+4.86%) |
Jul 10, 2024 | 8.740 | 8.860 | 8.660 | 8.850 | 748,501 | +0.05(+0.57%) |
Jul 09, 2024 | 8.400 | 8.810 | 8.350 | 8.800 | 572,556 | +0.44(+5.26%) |
Jul 08, 2024 | 8.330 | 8.415 | 8.285 | 8.360 | 682,542 | +0.14(+1.70%) |
Jul 05, 2024 | 8.270 | 8.290 | 8.184 | 8.220 | 341,382 | -0.08(-0.96%) |
Jul 03, 2024 | 8.290 | 8.320 | 8.230 | 8.300 | 271,537 | +0.04(+0.48%) |
Jul 02, 2024 | 8.160 | 8.265 | 8.125 | 8.260 | 350,516 | +0.07(+0.85%) |
Jul 01, 2024 | 8.480 | 8.620 | 8.155 | 8.190 | 893,895 | -0.29(-3.42%) |
Jun 28, 2024 | 8.440 | 8.570 | 8.360 | 8.480 | 2,317,309 | +0.12(+1.44%) |
Jun 27, 2024 | 8.290 | 8.360 | 8.210 | 8.360 | 440,422 | +0.06(+0.72%) |
Jun 26, 2024 | 8.270 | 8.350 | 8.180 | 8.300 | 649,017 | +0.05(+0.61%) |
Jun 25, 2024 | 8.340 | 8.370 | 8.190 | 8.250 | 310,800 | -0.12(-1.43%) |
Jun 24, 2024 | 8.280 | 8.390 | 8.260 | 8.370 | 295,403 | +0.13(+1.58%) |
Jun 21, 2024 | 8.340 | 8.340 | 8.170 | 8.240 | 718,045 | -0.07(-0.84%) |
Jun 20, 2024 | 8.080 | 8.330 | 8.000 | 8.310 | 537,495 | +0.22(+2.72%) |
Jun 18, 2024 | 8.050 | 8.180 | 8.010 | 8.090 | 423,734 | +0.19(+2.41%) |
Jun 17, 2024 | 7.880 | 8.030 | 7.880 | 7.900 | 549,054 | -0.10(-1.25%) |
Jun 14, 2024 | 8.010 | 8.050 | 7.950 | 8.000 | 517,695 | -0.06(-0.74%) |
Jun 13, 2024 | 8.050 | 8.115 | 7.890 | 8.060 | 488,075 | -0.01(-0.12%) |
Jun 12, 2024 | 8.440 | 8.520 | 8.065 | 8.070 | 639,233 | -0.18(-2.18%) |
Jun 11, 2024 | 8.080 | 8.330 | 8.050 | 8.250 | 516,446 | +0.10(+1.23%) |
Jun 10, 2024 | 8.030 | 8.200 | 7.975 | 8.150 | 275,296 | +0.05(+0.62%) |
Jun 07, 2024 | 8.030 | 8.130 | 7.950 | 8.100 | 470,011 | -0.03(-0.37%) |
Jun 06, 2024 | 8.110 | 8.170 | 7.990 | 8.130 | 344,984 | +0.04(+0.49%) |
Jun 05, 2024 | 8.000 | 8.120 | 7.930 | 8.090 | 510,095 | +0.13(+1.63%) |
Jun 04, 2024 | 7.990 | 8.010 | 7.925 | 7.960 | 337,277 | -0.07(-0.87%) |