Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 9.420 | 9.490 | 9.395 | 9.470 | 811,637 | +0.05(+0.53%) |
Jul 26, 2024 | 9.440 | 9.440 | 9.245 | 9.420 | 774,689 | +0.01(+0.11%) |
Jul 25, 2024 | 9.330 | 9.450 | 9.245 | 9.410 | 470,897 | +0.10(+1.07%) |
Jul 24, 2024 | 9.410 | 9.445 | 9.240 | 9.310 | 398,004 | -0.12(-1.27%) |
Jul 23, 2024 | 9.510 | 9.560 | 9.415 | 9.430 | 294,150 | -0.12(-1.26%) |
Jul 22, 2024 | 9.430 | 9.605 | 9.430 | 9.550 | 555,965 | +0.17(+1.81%) |
Jul 19, 2024 | 9.500 | 9.500 | 9.365 | 9.380 | 359,891 | -0.09(-0.95%) |
Jul 18, 2024 | 9.660 | 9.690 | 9.420 | 9.470 | 648,110 | -0.22(-2.27%) |
Jul 17, 2024 | 9.750 | 9.810 | 9.620 | 9.690 | 646,197 | -0.08(-0.82%) |
Jul 16, 2024 | 9.500 | 9.815 | 9.485 | 9.770 | 1,161,027 | +0.26(+2.73%) |
Jul 15, 2024 | 9.680 | 9.680 | 9.480 | 9.510 | 698,901 | -0.18(-1.86%) |
Jul 12, 2024 | 9.950 | 9.950 | 9.660 | 9.690 | 741,972 | -0.24(-2.42%) |
Jul 11, 2024 | 9.950 | 10.01 | 9.830 | 9.930 | 1,430,414 | +0.03(+0.30%) |
Jul 10, 2024 | 9.860 | 10.01 | 9.840 | 9.900 | 782,110 | +0.10(+1.02%) |
Jul 09, 2024 | 9.720 | 9.945 | 9.705 | 9.800 | 522,819 | +0.02(+0.20%) |
Jul 08, 2024 | 9.800 | 9.830 | 9.730 | 9.780 | 456,826 | -0.03(-0.31%) |
Jul 05, 2024 | 9.870 | 9.890 | 9.760 | 9.810 | 501,643 | -0.06(-0.61%) |
Jul 03, 2024 | 9.870 | 9.950 | 9.835 | 9.870 | 266,197 | +0.03(+0.30%) |
Jul 02, 2024 | 9.940 | 9.950 | 9.780 | 9.840 | 849,378 | -0.09(-0.91%) |
Jul 01, 2024 | 10.13 | 10.19 | 9.905 | 9.930 | 1,114,734 | +0.20(+2.06%) |
Jun 28, 2024 | 9.720 | 9.755 | 9.620 | 9.730 | 482,082 | +0.02(+0.21%) |
Jun 27, 2024 | 9.650 | 9.880 | 9.620 | 9.710 | 847,192 | +0.04(+0.41%) |
Jun 26, 2024 | 9.470 | 9.780 | 9.460 | 9.670 | 936,574 | +0.31(+3.31%) |
Jun 25, 2024 | 9.430 | 9.485 | 9.320 | 9.360 | 332,453 | -0.09(-0.95%) |
Jun 24, 2024 | 9.320 | 9.470 | 9.320 | 9.450 | 681,838 | +0.31(+3.39%) |
Jun 21, 2024 | 9.070 | 9.170 | 9.065 | 9.140 | 963,698 | +0.06(+0.66%) |
Jun 20, 2024 | 9.010 | 9.170 | 8.990 | 9.080 | 633,159 | +0.08(+0.89%) |
Jun 18, 2024 | 9.120 | 9.210 | 8.975 | 9.000 | 824,583 | -0.13(-1.42%) |
Jun 17, 2024 | 9.030 | 9.180 | 9.010 | 9.130 | 563,776 | +0.08(+0.88%) |
Jun 14, 2024 | 9.040 | 9.100 | 8.960 | 9.050 | 1,174,804 | -0.08(-0.88%) |
Jun 13, 2024 | 9.090 | 9.150 | 8.975 | 9.130 | 992,025 | +0.04(+0.44%) |
Jun 12, 2024 | 9.220 | 9.310 | 9.060 | 9.090 | 578,572 | -0.03(-0.33%) |
Jun 11, 2024 | 9.180 | 9.229 | 9.095 | 9.120 | 442,730 | -0.09(-0.98%) |
Jun 10, 2024 | 9.010 | 9.240 | 8.995 | 9.210 | 668,957 | +0.20(+2.22%) |
Jun 07, 2024 | 9.180 | 9.275 | 8.980 | 9.010 | 702,578 | -0.22(-2.38%) |
Jun 06, 2024 | 9.350 | 9.380 | 9.215 | 9.230 | 534,275 | -0.10(-1.07%) |
Jun 05, 2024 | 9.290 | 9.355 | 9.160 | 9.330 | 1,274,647 | +0.06(+0.65%) |
Jun 04, 2024 | 9.450 | 9.480 | 9.250 | 9.270 | 919,057 | -0.26(-2.73%) |
Jun 03, 2024 | 9.840 | 9.860 | 9.475 | 9.530 | 815,341 | -0.31(-3.15%) |
May 31, 2024 | 9.780 | 9.850 | 9.680 | 9.840 | 708,181 | +0.06(+0.61%) |
May 30, 2024 | 9.740 | 9.850 | 9.719 | 9.780 | 664,757 | +0.08(+0.82%) |
May 29, 2024 | 9.830 | 9.860 | 9.670 | 9.700 | 506,833 | -0.22(-2.22%) |
May 28, 2024 | 9.920 | 10.04 | 9.815 | 9.920 | 538,238 | -0.03(-0.30%) |
May 24, 2024 | 9.930 | 10.02 | 9.900 | 9.950 | 380,652 | +0.06(+0.61%) |
May 23, 2024 | 10.07 | 10.12 | 9.855 | 9.890 | 608,556 | -0.19(-1.88%) |
May 22, 2024 | 10.23 | 10.38 | 10.07 | 10.08 | 793,397 | -0.18(-1.75%) |
May 21, 2024 | 10.27 | 10.35 | 10.21 | 10.26 | 649,595 | -0.01(-0.10%) |
May 20, 2024 | 10.32 | 10.40 | 10.20 | 10.27 | 725,089 | -0.05(-0.48%) |
May 17, 2024 | 10.86 | 10.89 | 10.05 | 10.32 | 1,743,194 | -0.56(-5.15%) |
May 16, 2024 | 10.89 | 10.94 | 10.78 | 10.88 | 498,712 | +0.01(+0.09%) |
May 15, 2024 | 10.79 | 10.90 | 10.66 | 10.87 | 455,482 | +0.12(+1.12%) |
May 14, 2024 | 11.10 | 11.10 | 10.73 | 10.75 | 364,824 | -0.33(-2.98%) |
May 13, 2024 | 11.06 | 11.13 | 10.82 | 11.08 | 665,920 | +0.17(+1.54%) |
May 10, 2024 | 11.14 | 11.34 | 10.91 | 10.91 | 357,243 | -0.22(-1.95%) |
May 09, 2024 | 11.17 | 11.20 | 11.04 | 11.13 | 478,502 | +0.00(+0.00%) |
May 08, 2024 | 11.03 | 11.22 | 10.97 | 11.13 | 1,003,123 | +0.01(+0.09%) |
May 07, 2024 | 11.12 | 11.30 | 11.02 | 11.12 | 641,035 | +0.05(+0.44%) |
May 06, 2024 | 11.03 | 11.18 | 11.03 | 11.07 | 821,852 | +0.13(+1.17%) |
May 03, 2024 | 10.70 | 11.07 | 10.70 | 10.94 | 898,586 | +0.35(+3.35%) |
May 02, 2024 | 10.89 | 10.93 | 10.56 | 10.59 | 773,907 | -0.11(-1.01%) |