Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 9.370 | 9.440 | 9.354 | 9.430 | 158,657 | +0.04(+0.43%) |
Jul 15, 2024 | 9.360 | 9.430 | 9.300 | 9.390 | 165,517 | +0.01(+0.11%) |
Jul 12, 2024 | 9.400 | 9.420 | 9.375 | 9.380 | 148,539 | +0.02(+0.21%) |
Jul 11, 2024 | 9.360 | 9.405 | 9.345 | 9.360 | 182,933 | +0.01(+0.11%) |
Jul 10, 2024 | 9.320 | 9.380 | 9.305 | 9.350 | 172,009 | +0.03(+0.32%) |
Jul 09, 2024 | 9.320 | 9.380 | 9.320 | 9.320 | 168,976 | -0.04(-0.43%) |
Jul 08, 2024 | 9.330 | 9.360 | 9.320 | 9.360 | 156,615 | +0.03(+0.32%) |
Jul 05, 2024 | 9.340 | 9.360 | 9.320 | 9.330 | 92,229 | +0.00(+0.00%) |
Jul 03, 2024 | 9.250 | 9.357 | 9.221 | 9.330 | 111,794 | +0.09(+0.97%) |
Jul 02, 2024 | 9.220 | 9.250 | 9.210 | 9.240 | 119,817 | +0.01(+0.11%) |
Jul 01, 2024 | 9.250 | 9.293 | 9.220 | 9.230 | 212,882 | +0.04(+0.44%) |
Jun 28, 2024 | 9.290 | 9.340 | 9.170 | 9.190 | 207,172 | -0.05(-0.54%) |
Jun 27, 2024 | 9.200 | 9.240 | 9.200 | 9.240 | 166,061 | +0.07(+0.76%) |
Jun 26, 2024 | 9.130 | 9.180 | 9.130 | 9.170 | 190,214 | +0.01(+0.11%) |
Jun 25, 2024 | 9.150 | 9.178 | 9.090 | 9.160 | 206,338 | +0.00(+0.00%) |
Jun 24, 2024 | 8.990 | 9.170 | 8.980 | 9.160 | 269,089 | +0.24(+2.69%) |
Jun 21, 2024 | 8.970 | 8.970 | 8.860 | 8.920 | 206,979 | -0.03(-0.34%) |
Jun 20, 2024 | 8.880 | 8.990 | 8.880 | 8.950 | 337,307 | +0.04(+0.41%) |
Jun 18, 2024 | 8.860 | 9.020 | 8.860 | 8.914 | 202,966 | +0.04(+0.49%) |
Jun 17, 2024 | 8.840 | 8.880 | 8.800 | 8.870 | 126,667 | +0.00(+0.00%) |
Jun 14, 2024 | 8.950 | 8.960 | 8.850 | 8.870 | 159,793 | -0.07(-0.76%) |
Jun 13, 2024 | 9.008 | 9.057 | 8.903 | 8.938 | 180,737 | -0.10(-1.10%) |
Jun 12, 2024 | 9.127 | 9.187 | 9.018 | 9.037 | 136,675 | -0.05(-0.55%) |
Jun 11, 2024 | 9.117 | 9.117 | 9.042 | 9.087 | 155,893 | -0.02(-0.22%) |
Jun 10, 2024 | 9.087 | 9.128 | 9.067 | 9.107 | 124,101 | +0.05(+0.55%) |
Jun 07, 2024 | 9.147 | 9.147 | 9.057 | 9.057 | 135,056 | -0.12(-1.30%) |
Jun 06, 2024 | 9.147 | 9.206 | 9.107 | 9.177 | 115,160 | +0.04(+0.44%) |
Jun 05, 2024 | 9.097 | 9.137 | 9.018 | 9.137 | 191,580 | +0.06(+0.66%) |
Jun 04, 2024 | 9.187 | 9.187 | 9.027 | 9.077 | 209,380 | -0.17(-1.83%) |
Jun 03, 2024 | 9.306 | 9.306 | 9.167 | 9.246 | 152,736 | -0.04(-0.43%) |
May 31, 2024 | 9.366 | 9.366 | 9.256 | 9.286 | 280,518 | -0.01(-0.11%) |
May 30, 2024 | 9.216 | 9.315 | 9.216 | 9.296 | 141,238 | +0.08(+0.86%) |
May 29, 2024 | 9.346 | 9.346 | 9.216 | 9.216 | 175,472 | -0.14(-1.49%) |
May 28, 2024 | 9.346 | 9.430 | 9.336 | 9.356 | 154,692 | +0.06(+0.64%) |
May 24, 2024 | 9.306 | 9.366 | 9.266 | 9.296 | 104,723 | +0.06(+0.65%) |
May 23, 2024 | 9.435 | 9.440 | 9.236 | 9.236 | 151,940 | -0.18(-1.90%) |
May 22, 2024 | 9.525 | 9.525 | 9.380 | 9.415 | 300,135 | -0.09(-0.94%) |
May 21, 2024 | 9.415 | 9.515 | 9.400 | 9.505 | 239,821 | +0.07(+0.74%) |
May 20, 2024 | 9.415 | 9.465 | 9.385 | 9.435 | 243,520 | +0.04(+0.42%) |
May 17, 2024 | 9.346 | 9.405 | 9.316 | 9.395 | 261,489 | +0.06(+0.64%) |
May 16, 2024 | 9.296 | 9.346 | 9.246 | 9.336 | 244,992 | +0.03(+0.32%) |
May 15, 2024 | 9.316 | 9.326 | 9.226 | 9.306 | 415,248 | +0.01(+0.11%) |
May 14, 2024 | 9.326 | 9.356 | 9.266 | 9.296 | 334,078 | -0.05(-0.51%) |
May 13, 2024 | 9.324 | 9.373 | 9.324 | 9.344 | 379,741 | +0.03(+0.32%) |
May 10, 2024 | 9.403 | 9.435 | 9.304 | 9.314 | 189,116 | -0.06(-0.63%) |
May 09, 2024 | 9.274 | 9.383 | 9.274 | 9.373 | 326,910 | +0.13(+1.39%) |
May 08, 2024 | 9.245 | 9.255 | 9.171 | 9.245 | 166,850 | -0.03(-0.32%) |
May 07, 2024 | 9.205 | 9.284 | 9.205 | 9.274 | 155,275 | +0.08(+0.86%) |
May 06, 2024 | 9.166 | 9.245 | 9.151 | 9.195 | 223,662 | +0.09(+0.98%) |
May 03, 2024 | 9.106 | 9.168 | 9.078 | 9.106 | 96,728 | +0.03(+0.33%) |
May 02, 2024 | 9.096 | 9.136 | 9.057 | 9.077 | 94,637 | +0.02(+0.22%) |