Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 9.620 | 9.630 | 9.550 | 9.610 | 137,373 | +0.02(+0.21%) |
Jul 25, 2024 | 9.710 | 9.790 | 9.520 | 9.590 | 273,744 | -0.07(-0.72%) |
Jul 24, 2024 | 9.760 | 9.776 | 9.660 | 9.660 | 123,636 | -0.17(-1.73%) |
Jul 23, 2024 | 9.860 | 9.875 | 9.790 | 9.830 | 171,765 | -0.01(-0.10%) |
Jul 22, 2024 | 9.850 | 9.879 | 9.790 | 9.840 | 102,169 | +0.06(+0.61%) |
Jul 19, 2024 | 9.810 | 9.860 | 9.740 | 9.780 | 603,541 | +0.01(+0.10%) |
Jul 18, 2024 | 9.900 | 9.950 | 9.730 | 9.770 | 193,537 | -0.12(-1.21%) |
Jul 17, 2024 | 9.910 | 9.980 | 9.840 | 9.890 | 194,052 | -0.03(-0.30%) |
Jul 16, 2024 | 9.860 | 9.950 | 9.855 | 9.920 | 220,736 | +0.11(+1.12%) |
Jul 15, 2024 | 9.700 | 9.870 | 9.690 | 9.810 | 266,262 | +0.10(+1.03%) |
Jul 12, 2024 | 9.710 | 9.740 | 9.620 | 9.710 | 164,654 | -0.01(-0.10%) |
Jul 11, 2024 | 9.660 | 9.740 | 9.630 | 9.720 | 212,752 | +0.12(+1.25%) |
Jul 10, 2024 | 9.530 | 9.650 | 9.520 | 9.600 | 218,775 | +0.08(+0.84%) |
Jul 09, 2024 | 9.440 | 9.520 | 9.380 | 9.520 | 156,741 | +0.09(+0.95%) |
Jul 08, 2024 | 9.380 | 9.430 | 9.370 | 9.430 | 135,525 | +0.02(+0.21%) |
Jul 05, 2024 | 9.400 | 9.450 | 9.400 | 9.410 | 115,458 | -0.02(-0.21%) |
Jul 03, 2024 | 9.440 | 9.470 | 9.380 | 9.430 | 95,237 | +0.02(+0.21%) |
Jul 02, 2024 | 9.300 | 9.410 | 9.300 | 9.410 | 167,986 | +0.08(+0.86%) |
Jul 01, 2024 | 9.390 | 9.425 | 9.260 | 9.330 | 233,302 | +0.02(+0.21%) |
Jun 28, 2024 | 9.380 | 9.440 | 9.310 | 9.310 | 180,269 | -0.05(-0.53%) |
Jun 27, 2024 | 9.360 | 9.394 | 9.330 | 9.360 | 122,338 | -0.01(-0.11%) |
Jun 26, 2024 | 9.450 | 9.460 | 9.340 | 9.370 | 119,273 | -0.07(-0.74%) |
Jun 25, 2024 | 9.490 | 9.490 | 9.340 | 9.440 | 91,638 | -0.02(-0.21%) |
Jun 24, 2024 | 9.450 | 9.480 | 9.390 | 9.460 | 106,403 | +0.01(+0.11%) |
Jun 21, 2024 | 9.440 | 9.460 | 9.390 | 9.450 | 106,504 | +0.04(+0.48%) |
Jun 20, 2024 | 9.425 | 9.445 | 9.316 | 9.405 | 181,629 | -0.06(-0.63%) |
Jun 18, 2024 | 9.474 | 9.474 | 9.396 | 9.464 | 121,212 | +0.01(+0.10%) |
Jun 17, 2024 | 9.464 | 9.464 | 9.420 | 9.455 | 94,226 | +0.02(+0.21%) |
Jun 14, 2024 | 9.474 | 9.474 | 9.355 | 9.435 | 102,547 | -0.04(-0.42%) |
Jun 13, 2024 | 9.415 | 9.494 | 9.346 | 9.474 | 153,643 | +0.06(+0.63%) |
Jun 12, 2024 | 9.346 | 9.425 | 9.346 | 9.415 | 111,619 | +0.13(+1.39%) |
Jun 11, 2024 | 9.355 | 9.355 | 9.246 | 9.286 | 236,161 | -0.04(-0.43%) |
Jun 10, 2024 | 9.355 | 9.385 | 9.296 | 9.326 | 89,824 | -0.01(-0.11%) |
Jun 07, 2024 | 9.355 | 9.390 | 9.306 | 9.336 | 190,702 | -0.04(-0.42%) |
Jun 06, 2024 | 9.405 | 9.405 | 9.326 | 9.375 | 139,913 | -0.04(-0.42%) |
Jun 05, 2024 | 9.355 | 9.455 | 9.355 | 9.415 | 114,092 | +0.07(+0.74%) |
Jun 04, 2024 | 9.296 | 9.445 | 9.296 | 9.346 | 188,822 | +0.05(+0.53%) |
Jun 03, 2024 | 9.266 | 9.296 | 9.177 | 9.296 | 180,190 | +0.07(+0.75%) |
May 31, 2024 | 9.197 | 9.256 | 9.172 | 9.227 | 112,731 | +0.07(+0.76%) |
May 30, 2024 | 9.108 | 9.197 | 9.108 | 9.157 | 108,910 | +0.04(+0.43%) |
May 29, 2024 | 9.157 | 9.177 | 9.098 | 9.118 | 101,403 | -0.05(-0.54%) |
May 28, 2024 | 9.276 | 9.281 | 9.137 | 9.167 | 213,072 | -0.09(-0.96%) |
May 24, 2024 | 9.355 | 9.355 | 9.177 | 9.256 | 179,027 | -0.02(-0.21%) |
May 23, 2024 | 9.405 | 9.405 | 9.266 | 9.276 | 119,494 | -0.13(-1.37%) |
May 22, 2024 | 9.385 | 9.405 | 9.336 | 9.405 | 121,019 | +0.03(+0.37%) |
May 21, 2024 | 9.282 | 9.370 | 9.210 | 9.370 | 224,402 | +0.13(+1.38%) |
May 20, 2024 | 9.184 | 9.252 | 9.156 | 9.243 | 155,623 | +0.09(+0.97%) |
May 17, 2024 | 9.194 | 9.223 | 9.135 | 9.154 | 195,725 | -0.04(-0.43%) |
May 16, 2024 | 9.184 | 9.208 | 9.135 | 9.194 | 202,812 | +0.01(+0.11%) |
May 15, 2024 | 9.194 | 9.228 | 9.125 | 9.184 | 277,720 | +0.07(+0.75%) |
May 14, 2024 | 9.154 | 9.173 | 9.056 | 9.115 | 143,522 | +0.02(+0.22%) |
May 13, 2024 | 9.154 | 9.164 | 9.095 | 9.095 | 106,580 | -0.05(-0.54%) |
May 10, 2024 | 9.203 | 9.213 | 9.105 | 9.144 | 96,368 | -0.02(-0.21%) |
May 09, 2024 | 9.164 | 9.173 | 9.125 | 9.164 | 118,427 | +0.03(+0.32%) |
May 08, 2024 | 9.184 | 9.184 | 9.085 | 9.135 | 229,116 | -0.05(-0.53%) |
May 07, 2024 | 9.174 | 9.203 | 9.125 | 9.184 | 153,769 | +0.06(+0.65%) |
May 06, 2024 | 9.085 | 9.125 | 9.066 | 9.125 | 113,823 | +0.05(+0.54%) |
May 03, 2024 | 9.095 | 9.095 | 9.017 | 9.076 | 185,564 | +0.08(+0.87%) |
May 02, 2024 | 8.938 | 8.997 | 8.918 | 8.997 | 186,085 | +0.05(+0.55%) |