Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 9.850 | 9.890 | 9.785 | 9.890 | 894,567 | +0.07(+0.71%) |
Jul 29, 2024 | 9.890 | 9.890 | 9.800 | 9.820 | 647,982 | -0.01(-0.10%) |
Jul 26, 2024 | 9.920 | 9.980 | 9.770 | 9.830 | 1,582,864 | +0.01(+0.10%) |
Jul 25, 2024 | 9.780 | 9.930 | 9.740 | 9.820 | 1,517,866 | +0.11(+1.13%) |
Jul 24, 2024 | 9.970 | 9.990 | 9.690 | 9.710 | 2,914,086 | -0.29(-2.90%) |
Jul 23, 2024 | 10.03 | 10.03 | 9.960 | 10.00 | 794,029 | -0.01(-0.10%) |
Jul 22, 2024 | 9.990 | 10.03 | 9.970 | 10.01 | 939,432 | +0.09(+0.91%) |
Jul 19, 2024 | 9.990 | 10.00 | 9.920 | 9.920 | 2,763,031 | -0.05(-0.50%) |
Jul 18, 2024 | 10.05 | 10.05 | 9.960 | 9.970 | 1,050,961 | -0.05(-0.50%) |
Jul 17, 2024 | 10.04 | 10.04 | 9.990 | 10.02 | 1,230,027 | -0.02(-0.20%) |
Jul 16, 2024 | 10.08 | 10.09 | 9.990 | 10.04 | 986,649 | +0.00(+0.00%) |
Jul 15, 2024 | 10.03 | 10.04 | 9.990 | 10.04 | 1,877,983 | +0.03(+0.30%) |
Jul 12, 2024 | 10.06 | 10.06 | 10.00 | 10.01 | 1,402,408 | -0.02(-0.20%) |
Jul 11, 2024 | 10.10 | 10.11 | 10.02 | 10.03 | 1,336,296 | -0.21(-2.05%) |
Jul 10, 2024 | 10.30 | 10.30 | 10.23 | 10.24 | 1,495,751 | -0.06(-0.58%) |
Jul 09, 2024 | 10.27 | 10.32 | 10.23 | 10.30 | 1,198,357 | +0.05(+0.49%) |
Jul 08, 2024 | 10.20 | 10.26 | 10.16 | 10.25 | 974,818 | +0.05(+0.49%) |
Jul 05, 2024 | 10.19 | 10.20 | 10.13 | 10.20 | 965,418 | +0.05(+0.49%) |
Jul 03, 2024 | 10.10 | 10.17 | 10.08 | 10.15 | 570,750 | +0.06(+0.59%) |
Jul 02, 2024 | 10.05 | 10.09 | 10.02 | 10.09 | 970,995 | +0.05(+0.50%) |
Jul 01, 2024 | 10.07 | 10.08 | 10.03 | 10.04 | 1,006,240 | -0.01(-0.10%) |
Jun 28, 2024 | 10.09 | 10.09 | 10.03 | 10.05 | 1,667,101 | -0.01(-0.10%) |
Jun 27, 2024 | 10.08 | 10.09 | 10.05 | 10.06 | 1,120,224 | -0.02(-0.20%) |
Jun 26, 2024 | 10.10 | 10.10 | 10.06 | 10.08 | 691,051 | +0.00(+0.00%) |
Jun 25, 2024 | 10.08 | 10.09 | 10.07 | 10.08 | 466,886 | +0.00(+0.00%) |
Jun 24, 2024 | 10.06 | 10.10 | 10.06 | 10.08 | 643,997 | +0.01(+0.10%) |
Jun 21, 2024 | 10.10 | 10.12 | 10.06 | 10.07 | 546,255 | -0.03(-0.30%) |
Jun 20, 2024 | 10.10 | 10.12 | 10.09 | 10.10 | 605,984 | +0.00(+0.00%) |
Jun 18, 2024 | 10.11 | 10.11 | 10.08 | 10.10 | 639,910 | +0.00(+0.00%) |
Jun 17, 2024 | 10.12 | 10.13 | 10.09 | 10.10 | 524,077 | -0.01(-0.10%) |
Jun 14, 2024 | 10.12 | 10.13 | 10.10 | 10.11 | 896,233 | -0.02(-0.20%) |
Jun 13, 2024 | 10.21 | 10.21 | 10.12 | 10.13 | 1,075,179 | -0.08(-0.78%) |
Jun 12, 2024 | 10.22 | 10.25 | 10.17 | 10.21 | 1,007,745 | -0.01(-0.10%) |
Jun 11, 2024 | 10.24 | 10.26 | 10.18 | 10.22 | 802,149 | -0.05(-0.49%) |
Jun 10, 2024 | 10.25 | 10.30 | 10.21 | 10.27 | 1,160,791 | -0.01(-0.10%) |
Jun 07, 2024 | 10.23 | 10.33 | 10.21 | 10.28 | 1,599,222 | +0.04(+0.38%) |
Jun 06, 2024 | 10.16 | 10.24 | 10.14 | 10.24 | 1,440,739 | +0.12(+1.17%) |
Jun 05, 2024 | 10.14 | 10.14 | 10.10 | 10.12 | 1,012,388 | +0.01(+0.10%) |
Jun 04, 2024 | 10.14 | 10.14 | 10.08 | 10.11 | 1,088,097 | +0.00(+0.00%) |
Jun 03, 2024 | 10.07 | 10.11 | 10.06 | 10.11 | 969,902 | +0.08(+0.79%) |
May 31, 2024 | 10.07 | 10.07 | 10.01 | 10.03 | 872,329 | +0.02(+0.20%) |
May 30, 2024 | 10.00 | 10.02 | 9.965 | 10.01 | 685,429 | +0.02(+0.20%) |
May 29, 2024 | 10.07 | 10.07 | 9.945 | 9.994 | 1,138,271 | -0.07(-0.69%) |
May 28, 2024 | 10.11 | 10.11 | 10.04 | 10.06 | 613,195 | +0.03(+0.30%) |
May 24, 2024 | 10.09 | 10.09 | 10.02 | 10.03 | 479,239 | +0.00(+0.00%) |
May 23, 2024 | 10.12 | 10.15 | 10.02 | 10.03 | 691,666 | -0.08(-0.78%) |
May 22, 2024 | 10.17 | 10.18 | 10.10 | 10.11 | 644,892 | -0.05(-0.48%) |
May 21, 2024 | 10.09 | 10.22 | 10.08 | 10.16 | 1,005,973 | +0.06(+0.58%) |
May 20, 2024 | 10.08 | 10.11 | 10.07 | 10.10 | 666,931 | +0.05(+0.49%) |
May 17, 2024 | 10.06 | 10.07 | 10.04 | 10.05 | 510,797 | +0.01(+0.10%) |
May 16, 2024 | 10.06 | 10.06 | 10.01 | 10.04 | 778,813 | +0.00(+0.00%) |
May 15, 2024 | 10.00 | 10.09 | 9.975 | 10.04 | 754,653 | +0.07(+0.69%) |
May 14, 2024 | 9.994 | 9.994 | 9.965 | 9.975 | 611,448 | -0.02(-0.20%) |
May 13, 2024 | 9.975 | 10.00 | 9.955 | 9.994 | 473,350 | +0.03(+0.30%) |
May 10, 2024 | 10.00 | 10.02 | 9.916 | 9.965 | 838,116 | -0.05(-0.49%) |
May 09, 2024 | 9.966 | 10.01 | 9.908 | 10.01 | 1,093,085 | +0.04(+0.39%) |
May 08, 2024 | 9.966 | 10.00 | 9.917 | 9.975 | 778,601 | +0.04(+0.39%) |
May 07, 2024 | 9.937 | 9.985 | 9.917 | 9.937 | 931,523 | +0.00(+0.00%) |
May 06, 2024 | 9.830 | 9.956 | 9.820 | 9.937 | 1,400,751 | +0.14(+1.38%) |
May 03, 2024 | 9.791 | 9.801 | 9.772 | 9.801 | 1,161,697 | +0.05(+0.50%) |
May 02, 2024 | 9.762 | 9.762 | 9.743 | 9.752 | 522,225 | +0.03(+0.30%) |