Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 9.880 | 9.925 | 9.850 | 9.920 | 232,648 | +0.06(+0.61%) |
Jul 19, 2024 | 9.920 | 9.930 | 9.830 | 9.860 | 205,836 | -0.07(-0.70%) |
Jul 18, 2024 | 10.00 | 10.01 | 9.900 | 9.930 | 266,827 | -0.05(-0.50%) |
Jul 17, 2024 | 10.07 | 10.11 | 9.970 | 9.980 | 154,244 | -0.13(-1.29%) |
Jul 16, 2024 | 10.13 | 10.16 | 10.07 | 10.11 | 144,105 | -0.06(-0.59%) |
Jul 15, 2024 | 10.20 | 10.22 | 10.12 | 10.17 | 239,669 | -0.05(-0.49%) |
Jul 12, 2024 | 10.18 | 10.24 | 10.18 | 10.22 | 119,089 | +0.01(+0.10%) |
Jul 11, 2024 | 10.15 | 10.21 | 10.15 | 10.21 | 149,649 | +0.11(+1.09%) |
Jul 10, 2024 | 10.12 | 10.12 | 10.08 | 10.10 | 136,193 | +0.03(+0.30%) |
Jul 09, 2024 | 10.12 | 10.12 | 10.03 | 10.07 | 108,378 | -0.03(-0.30%) |
Jul 08, 2024 | 10.11 | 10.16 | 10.08 | 10.10 | 73,736 | -0.01(-0.10%) |
Jul 05, 2024 | 10.04 | 10.11 | 10.04 | 10.11 | 104,453 | +0.09(+0.90%) |
Jul 03, 2024 | 9.980 | 10.05 | 9.980 | 10.02 | 78,071 | +0.04(+0.40%) |
Jul 02, 2024 | 9.980 | 10.00 | 9.950 | 9.980 | 87,602 | +0.05(+0.50%) |
Jul 01, 2024 | 9.920 | 9.950 | 9.870 | 9.930 | 155,578 | +0.01(+0.10%) |
Jun 28, 2024 | 10.03 | 10.05 | 9.920 | 9.920 | 147,475 | -0.04(-0.40%) |
Jun 27, 2024 | 9.940 | 9.985 | 9.940 | 9.960 | 170,250 | +0.01(+0.10%) |
Jun 26, 2024 | 9.880 | 9.950 | 9.880 | 9.950 | 159,651 | +0.04(+0.40%) |
Jun 25, 2024 | 9.900 | 9.920 | 9.900 | 9.910 | 74,599 | +0.01(+0.10%) |
Jun 24, 2024 | 9.920 | 9.930 | 9.865 | 9.900 | 131,445 | +0.00(+0.00%) |
Jun 21, 2024 | 9.930 | 9.930 | 9.870 | 9.900 | 85,549 | -0.03(-0.30%) |
Jun 20, 2024 | 9.940 | 9.940 | 9.870 | 9.930 | 145,246 | -0.03(-0.30%) |
Jun 18, 2024 | 9.890 | 9.970 | 9.890 | 9.960 | 126,375 | +0.07(+0.74%) |
Jun 17, 2024 | 9.847 | 9.907 | 9.837 | 9.887 | 129,051 | +0.00(+0.00%) |
Jun 14, 2024 | 9.847 | 9.907 | 9.837 | 9.887 | 64,034 | +0.04(+0.40%) |
Jun 13, 2024 | 9.837 | 9.882 | 9.808 | 9.847 | 121,392 | +0.06(+0.61%) |
Jun 12, 2024 | 9.837 | 9.877 | 9.758 | 9.788 | 126,874 | +0.05(+0.51%) |
Jun 11, 2024 | 9.758 | 9.817 | 9.718 | 9.738 | 130,724 | -0.01(-0.10%) |
Jun 10, 2024 | 9.718 | 9.768 | 9.718 | 9.748 | 91,500 | +0.04(+0.41%) |
Jun 07, 2024 | 9.688 | 9.768 | 9.678 | 9.708 | 112,559 | -0.06(-0.61%) |
Jun 06, 2024 | 9.728 | 9.778 | 9.728 | 9.768 | 121,044 | +0.03(+0.31%) |
Jun 05, 2024 | 9.629 | 9.738 | 9.619 | 9.738 | 231,178 | +0.12(+1.24%) |
Jun 04, 2024 | 9.668 | 9.668 | 9.609 | 9.619 | 121,364 | +0.00(+0.00%) |
Jun 03, 2024 | 9.619 | 9.658 | 9.589 | 9.619 | 127,436 | +0.03(+0.31%) |
May 31, 2024 | 9.639 | 9.660 | 9.569 | 9.589 | 143,227 | +0.00(+0.00%) |
May 30, 2024 | 9.589 | 9.629 | 9.569 | 9.589 | 292,796 | +0.00(+0.00%) |
May 29, 2024 | 9.678 | 9.678 | 9.549 | 9.589 | 179,940 | -0.09(-0.92%) |
May 28, 2024 | 9.817 | 9.907 | 9.649 | 9.678 | 278,155 | -0.14(-1.42%) |
May 24, 2024 | 9.519 | 9.877 | 9.509 | 9.817 | 373,263 | +0.34(+3.56%) |
May 23, 2024 | 9.490 | 9.529 | 9.400 | 9.480 | 266,595 | +0.00(+0.00%) |
May 22, 2024 | 9.490 | 9.507 | 9.340 | 9.480 | 195,127 | -0.01(-0.10%) |
May 21, 2024 | 9.539 | 9.539 | 9.475 | 9.490 | 72,318 | -0.02(-0.21%) |
May 20, 2024 | 9.569 | 9.569 | 9.490 | 9.509 | 115,052 | -0.04(-0.42%) |
May 17, 2024 | 9.539 | 9.569 | 9.529 | 9.549 | 154,570 | +0.03(+0.31%) |
May 16, 2024 | 9.499 | 9.589 | 9.499 | 9.519 | 117,439 | +0.02(+0.21%) |
May 15, 2024 | 9.509 | 9.559 | 9.499 | 9.499 | 106,565 | +0.02(+0.21%) |
May 14, 2024 | 9.460 | 9.480 | 9.420 | 9.480 | 160,961 | +0.02(+0.21%) |
May 13, 2024 | 9.519 | 9.519 | 9.440 | 9.460 | 137,620 | -0.01(-0.10%) |
May 10, 2024 | 9.519 | 9.598 | 9.460 | 9.470 | 107,159 | -0.08(-0.83%) |
May 09, 2024 | 9.598 | 9.628 | 9.539 | 9.549 | 107,544 | -0.03(-0.31%) |
May 08, 2024 | 9.559 | 9.579 | 9.539 | 9.579 | 89,128 | +0.04(+0.41%) |
May 07, 2024 | 9.519 | 9.539 | 9.494 | 9.539 | 155,624 | +0.10(+1.05%) |
May 06, 2024 | 9.381 | 9.440 | 9.381 | 9.440 | 104,257 | +0.05(+0.53%) |
May 03, 2024 | 9.311 | 9.391 | 9.301 | 9.391 | 175,412 | +0.13(+1.39%) |
May 02, 2024 | 9.242 | 9.272 | 9.242 | 9.262 | 68,854 | +0.00(+0.00%) |