Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 9.600 | 9.670 | 9.600 | 9.660 | 55,025 | +0.06(+0.63%) |
Jul 25, 2024 | 9.630 | 9.630 | 9.590 | 9.600 | 49,947 | +0.02(+0.21%) |
Jul 24, 2024 | 9.550 | 9.600 | 9.550 | 9.580 | 139,125 | +0.00(+0.00%) |
Jul 23, 2024 | 9.590 | 9.600 | 9.560 | 9.580 | 82,836 | +0.00(+0.00%) |
Jul 22, 2024 | 9.580 | 9.585 | 9.550 | 9.580 | 123,324 | +0.03(+0.31%) |
Jul 19, 2024 | 9.580 | 9.586 | 9.550 | 9.550 | 68,207 | +0.00(+0.00%) |
Jul 18, 2024 | 9.580 | 9.580 | 9.540 | 9.550 | 136,728 | -0.06(-0.62%) |
Jul 17, 2024 | 9.680 | 9.695 | 9.610 | 9.610 | 282,385 | -0.09(-0.93%) |
Jul 16, 2024 | 9.720 | 9.720 | 9.690 | 9.700 | 78,957 | +0.01(+0.09%) |
Jul 15, 2024 | 9.650 | 9.700 | 9.650 | 9.691 | 96,557 | +0.02(+0.22%) |
Jul 12, 2024 | 9.620 | 9.670 | 9.620 | 9.670 | 65,130 | +0.04(+0.42%) |
Jul 11, 2024 | 9.590 | 9.650 | 9.580 | 9.630 | 78,766 | +0.05(+0.52%) |
Jul 10, 2024 | 9.580 | 9.600 | 9.530 | 9.580 | 72,709 | +0.03(+0.31%) |
Jul 09, 2024 | 9.550 | 9.620 | 9.540 | 9.550 | 66,237 | +0.00(+0.00%) |
Jul 08, 2024 | 9.560 | 9.585 | 9.545 | 9.550 | 157,725 | -0.04(-0.42%) |
Jul 05, 2024 | 9.540 | 9.620 | 9.530 | 9.590 | 69,817 | +0.05(+0.52%) |
Jul 03, 2024 | 9.480 | 9.540 | 9.480 | 9.540 | 51,402 | +0.04(+0.42%) |
Jul 02, 2024 | 9.530 | 9.530 | 9.480 | 9.500 | 104,456 | +0.02(+0.21%) |
Jul 01, 2024 | 9.500 | 9.517 | 9.440 | 9.480 | 136,540 | +0.01(+0.11%) |
Jun 28, 2024 | 9.550 | 9.580 | 9.470 | 9.470 | 128,189 | -0.08(-0.84%) |
Jun 27, 2024 | 9.540 | 9.570 | 9.500 | 9.550 | 96,030 | +0.02(+0.21%) |
Jun 26, 2024 | 9.480 | 9.560 | 9.470 | 9.530 | 122,528 | -0.01(-0.10%) |
Jun 25, 2024 | 9.520 | 9.560 | 9.510 | 9.540 | 94,104 | -0.01(-0.10%) |
Jun 24, 2024 | 9.520 | 9.560 | 9.510 | 9.550 | 101,314 | +0.02(+0.21%) |
Jun 21, 2024 | 9.540 | 9.570 | 9.500 | 9.530 | 138,881 | -0.03(-0.31%) |
Jun 20, 2024 | 9.550 | 9.620 | 9.530 | 9.560 | 96,695 | -0.04(-0.41%) |
Jun 18, 2024 | 9.589 | 9.599 | 9.549 | 9.599 | 138,144 | +0.04(+0.42%) |
Jun 17, 2024 | 9.579 | 9.589 | 9.529 | 9.559 | 125,366 | -0.03(-0.31%) |
Jun 14, 2024 | 9.549 | 9.609 | 9.510 | 9.589 | 37,354 | +0.00(+0.00%) |
Jun 13, 2024 | 9.510 | 9.599 | 9.490 | 9.589 | 78,542 | +0.11(+1.15%) |
Jun 12, 2024 | 9.470 | 9.520 | 9.470 | 9.480 | 68,060 | +0.04(+0.42%) |
Jun 11, 2024 | 9.370 | 9.455 | 9.361 | 9.440 | 135,939 | +0.06(+0.64%) |
Jun 10, 2024 | 9.361 | 9.400 | 9.361 | 9.380 | 81,154 | +0.04(+0.43%) |
Jun 07, 2024 | 9.341 | 9.380 | 9.341 | 9.341 | 36,545 | -0.04(-0.42%) |
Jun 06, 2024 | 9.370 | 9.400 | 9.356 | 9.380 | 66,854 | +0.01(+0.11%) |
Jun 05, 2024 | 9.311 | 9.380 | 9.301 | 9.370 | 72,769 | +0.04(+0.43%) |
Jun 04, 2024 | 9.301 | 9.331 | 9.281 | 9.331 | 67,843 | +0.07(+0.75%) |
Jun 03, 2024 | 9.261 | 9.281 | 9.202 | 9.261 | 74,174 | -0.02(-0.21%) |
May 31, 2024 | 9.281 | 9.291 | 9.241 | 9.281 | 108,142 | +0.03(+0.32%) |
May 30, 2024 | 9.231 | 9.271 | 9.202 | 9.251 | 60,537 | +0.01(+0.16%) |
May 29, 2024 | 9.281 | 9.281 | 9.226 | 9.236 | 46,189 | -0.05(-0.59%) |
May 28, 2024 | 9.291 | 9.360 | 9.291 | 9.291 | 195,040 | -0.02(-0.21%) |
May 24, 2024 | 9.331 | 9.331 | 9.296 | 9.311 | 19,460 | -0.02(-0.21%) |
May 23, 2024 | 9.351 | 9.370 | 9.271 | 9.331 | 97,708 | -0.05(-0.53%) |
May 22, 2024 | 9.400 | 9.430 | 9.351 | 9.380 | 78,415 | -0.03(-0.32%) |
May 21, 2024 | 9.430 | 9.439 | 9.410 | 9.410 | 88,059 | -0.02(-0.21%) |
May 20, 2024 | 9.450 | 9.463 | 9.410 | 9.430 | 110,988 | +0.01(+0.11%) |
May 17, 2024 | 9.410 | 9.431 | 9.410 | 9.420 | 101,250 | -0.02(-0.21%) |
May 16, 2024 | 9.410 | 9.460 | 9.410 | 9.440 | 73,907 | +0.03(+0.33%) |
May 15, 2024 | 9.360 | 9.429 | 9.360 | 9.409 | 103,605 | +0.07(+0.74%) |
May 14, 2024 | 9.380 | 9.389 | 9.340 | 9.340 | 63,053 | -0.04(-0.42%) |
May 13, 2024 | 9.370 | 9.399 | 9.360 | 9.380 | 33,880 | +0.01(+0.16%) |
May 10, 2024 | 9.370 | 9.389 | 9.340 | 9.365 | 44,714 | +0.00(+0.00%) |
May 09, 2024 | 9.389 | 9.389 | 9.350 | 9.365 | 18,771 | -0.00(-0.05%) |
May 08, 2024 | 9.301 | 9.380 | 9.271 | 9.370 | 105,021 | +0.06(+0.64%) |
May 07, 2024 | 9.350 | 9.360 | 9.291 | 9.310 | 129,799 | +0.02(+0.21%) |
May 06, 2024 | 9.251 | 9.310 | 9.222 | 9.291 | 148,225 | +0.04(+0.43%) |
May 03, 2024 | 9.251 | 9.301 | 9.251 | 9.251 | 93,716 | +0.02(+0.21%) |
May 02, 2024 | 9.192 | 9.231 | 9.182 | 9.231 | 458,092 | +0.02(+0.21%) |