Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 9.990 | 10.24 | 9.680 | 10.21 | 11,677 | +0.32(+3.24%) |
Jul 25, 2024 | 10.00 | 10.06 | 9.890 | 9.890 | 11,588 | -0.14(-1.40%) |
Jul 24, 2024 | 10.00 | 10.03 | 9.970 | 10.03 | 6,953 | +0.04(+0.40%) |
Jul 23, 2024 | 9.550 | 9.990 | 9.553 | 9.990 | 3,261 | +0.17(+1.73%) |
Jul 22, 2024 | 9.820 | 9.820 | 9.820 | 9.820 | 772 | +0.07(+0.72%) |
Jul 19, 2024 | 9.845 | 9.845 | 9.750 | 9.750 | 1,341 | -0.23(-2.30%) |
Jul 18, 2024 | 9.607 | 9.993 | 9.607 | 9.980 | 7,955 | -0.02(-0.20%) |
Jul 17, 2024 | 9.730 | 10.00 | 9.627 | 10.00 | 8,376 | +0.09(+0.91%) |
Jul 16, 2024 | 10.14 | 10.25 | 9.760 | 9.910 | 24,425 | -0.10(-1.00%) |
Jul 15, 2024 | 10.35 | 10.35 | 9.900 | 10.01 | 9,382 | -0.07(-0.69%) |
Jul 12, 2024 | 10.14 | 10.38 | 9.810 | 10.08 | 9,212 | +0.11(+1.10%) |
Jul 11, 2024 | 9.800 | 10.48 | 9.530 | 9.970 | 17,183 | +0.67(+7.20%) |
Jul 10, 2024 | 9.310 | 9.450 | 9.052 | 9.300 | 13,661 | -0.01(-0.11%) |
Jul 09, 2024 | 9.510 | 9.510 | 9.210 | 9.310 | 7,066 | -0.34(-3.52%) |
Jul 08, 2024 | 9.510 | 10.04 | 9.510 | 9.650 | 5,770 | +0.06(+0.63%) |
Jul 05, 2024 | 9.880 | 9.880 | 9.145 | 9.590 | 11,176 | +0.20(+2.13%) |
Jul 03, 2024 | 9.070 | 9.420 | 8.810 | 9.390 | 3,635 | +0.24(+2.62%) |
Jul 02, 2024 | 9.200 | 9.500 | 8.830 | 9.150 | 10,954 | -0.10(-1.08%) |
Jul 01, 2024 | 9.710 | 9.905 | 9.250 | 9.250 | 10,775 | -0.51(-5.23%) |
Jun 28, 2024 | 9.745 | 9.789 | 9.590 | 9.760 | 3,540 | +0.03(+0.31%) |
Jun 27, 2024 | 9.853 | 9.853 | 9.610 | 9.730 | 4,659 | -0.02(-0.21%) |
Jun 26, 2024 | 9.600 | 9.750 | 9.590 | 9.750 | 3,522 | +0.13(+1.35%) |
Jun 25, 2024 | 9.835 | 9.955 | 9.620 | 9.620 | 3,821 | -0.21(-2.14%) |
Jun 24, 2024 | 9.780 | 10.11 | 9.700 | 9.830 | 6,815 | +0.02(+0.20%) |
Jun 21, 2024 | 10.03 | 10.14 | 9.810 | 9.810 | 6,425 | -0.20(-2.00%) |
Jun 20, 2024 | 9.860 | 10.47 | 9.850 | 10.01 | 33,522 | +0.11(+1.11%) |
Jun 18, 2024 | 10.02 | 10.11 | 9.900 | 9.900 | 6,594 | -0.22(-2.17%) |
Jun 17, 2024 | 10.00 | 10.15 | 9.790 | 10.12 | 8,348 | +0.06(+0.60%) |
Jun 14, 2024 | 10.17 | 10.17 | 10.06 | 10.06 | 1,639 | -0.14(-1.37%) |
Jun 13, 2024 | 10.21 | 10.21 | 10.09 | 10.20 | 2,386 | -0.01(-0.10%) |
Jun 12, 2024 | 10.18 | 10.45 | 10.06 | 10.21 | 5,144 | +0.01(+0.10%) |
Jun 11, 2024 | 10.05 | 10.33 | 10.05 | 10.20 | 2,046 | +0.06(+0.59%) |
Jun 10, 2024 | 10.30 | 10.32 | 10.00 | 10.14 | 2,078 | -0.06(-0.59%) |
Jun 07, 2024 | 10.35 | 10.35 | 10.20 | 10.20 | 3,187 | -0.32(-3.04%) |
Jun 06, 2024 | 10.54 | 10.54 | 10.52 | 10.52 | 1,499 | +0.11(+1.01%) |
Jun 05, 2024 | 10.54 | 10.54 | 10.41 | 10.41 | 960 | -0.02(-0.14%) |
Jun 04, 2024 | 10.29 | 10.51 | 10.11 | 10.43 | 10,060 | -0.04(-0.38%) |
Jun 03, 2024 | 10.29 | 10.47 | 10.12 | 10.47 | 15,078 | +0.14(+1.36%) |
May 31, 2024 | 10.28 | 10.60 | 10.28 | 10.33 | 2,301 | -0.10(-0.96%) |
May 30, 2024 | 10.48 | 10.50 | 10.40 | 10.43 | 6,123 | -0.06(-0.55%) |
May 29, 2024 | 10.35 | 10.50 | 10.28 | 10.49 | 182,236 | +0.12(+1.18%) |
May 28, 2024 | 10.25 | 10.50 | 10.00 | 10.37 | 5,073 | +0.12(+1.18%) |
May 24, 2024 | 10.10 | 10.25 | 10.10 | 10.24 | 6,144 | +0.12(+1.24%) |
May 23, 2024 | 10.25 | 10.25 | 10.12 | 10.12 | 2,074 | -0.13(-1.27%) |
May 22, 2024 | 10.14 | 10.39 | 9.885 | 10.25 | 4,627 | +0.15(+1.49%) |
May 21, 2024 | 10.29 | 10.39 | 10.00 | 10.10 | 10,683 | +0.09(+0.90%) |
May 20, 2024 | 10.08 | 10.11 | 10.01 | 10.01 | 2,346 | -0.08(-0.79%) |
May 17, 2024 | 10.22 | 10.34 | 9.990 | 10.09 | 14,572 | -0.22(-2.13%) |
May 16, 2024 | 10.11 | 10.40 | 10.02 | 10.31 | 12,412 | -0.03(-0.29%) |
May 15, 2024 | 10.50 | 10.50 | 10.30 | 10.34 | 3,580 | +0.18(+1.77%) |
May 14, 2024 | 10.00 | 10.22 | 10.00 | 10.16 | 5,153 | -0.16(-1.55%) |
May 13, 2024 | 10.30 | 10.40 | 10.29 | 10.32 | 13,464 | +0.08(+0.82%) |
May 10, 2024 | 9.950 | 10.32 | 9.652 | 10.24 | 26,562 | +0.09(+0.85%) |
May 09, 2024 | 10.15 | 10.15 | 9.900 | 10.15 | 5,831 | -0.03(-0.29%) |
May 08, 2024 | 9.980 | 10.18 | 9.781 | 10.18 | 8,786 | +0.41(+4.20%) |
May 07, 2024 | 10.11 | 10.34 | 9.770 | 9.770 | 11,754 | -0.28(-2.79%) |
May 06, 2024 | 10.20 | 10.35 | 10.05 | 10.05 | 5,725 | -0.05(-0.50%) |
May 03, 2024 | 10.24 | 10.30 | 10.10 | 10.10 | 1,282 | -0.15(-1.46%) |
May 02, 2024 | 10.19 | 10.25 | 10.19 | 10.25 | 4,521 | +0.10(+0.99%) |