Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 9.770 | 9.845 | 9.760 | 9.820 | 98,797 | +0.08(+0.82%) |
Jul 25, 2024 | 9.760 | 9.820 | 9.720 | 9.740 | 40,851 | -0.02(-0.20%) |
Jul 24, 2024 | 10.00 | 10.00 | 9.760 | 9.760 | 32,103 | -0.32(-3.17%) |
Jul 23, 2024 | 10.07 | 10.09 | 10.02 | 10.08 | 132,872 | +0.02(+0.20%) |
Jul 22, 2024 | 10.01 | 10.12 | 10.01 | 10.06 | 92,942 | +0.09(+0.90%) |
Jul 19, 2024 | 9.960 | 9.980 | 9.910 | 9.970 | 58,397 | +0.01(+0.10%) |
Jul 18, 2024 | 10.02 | 10.09 | 9.950 | 9.960 | 75,150 | -0.06(-0.60%) |
Jul 17, 2024 | 10.11 | 10.11 | 9.910 | 10.02 | 102,902 | -0.14(-1.38%) |
Jul 16, 2024 | 10.11 | 10.17 | 10.09 | 10.16 | 55,273 | +0.05(+0.49%) |
Jul 15, 2024 | 10.09 | 10.12 | 10.07 | 10.11 | 72,108 | +0.06(+0.60%) |
Jul 12, 2024 | 9.960 | 10.11 | 9.960 | 10.05 | 60,610 | +0.09(+0.90%) |
Jul 11, 2024 | 9.990 | 10.05 | 9.960 | 9.960 | 117,065 | -0.02(-0.20%) |
Jul 10, 2024 | 9.970 | 10.00 | 9.910 | 9.980 | 124,323 | +0.11(+1.11%) |
Jul 09, 2024 | 9.790 | 9.870 | 9.790 | 9.870 | 72,632 | +0.07(+0.71%) |
Jul 08, 2024 | 9.710 | 9.800 | 9.710 | 9.800 | 89,630 | +0.70(+7.69%) |
Jul 05, 2024 | 9.870 | 9.890 | 9.100 | 9.100 | 116,410 | -0.74(-7.49%) |
Jul 03, 2024 | 9.790 | 9.837 | 9.770 | 9.837 | 23,740 | +0.05(+0.48%) |
Jul 02, 2024 | 9.720 | 9.790 | 9.700 | 9.790 | 46,247 | +0.05(+0.51%) |
Jul 01, 2024 | 9.760 | 9.770 | 9.710 | 9.740 | 86,494 | -0.02(-0.20%) |
Jun 28, 2024 | 9.770 | 9.782 | 9.710 | 9.760 | 68,138 | +0.04(+0.41%) |
Jun 27, 2024 | 9.710 | 9.750 | 9.670 | 9.720 | 33,213 | +0.00(+0.00%) |
Jun 26, 2024 | 9.690 | 9.740 | 9.680 | 9.720 | 55,881 | -0.03(-0.31%) |
Jun 25, 2024 | 9.710 | 9.750 | 9.700 | 9.750 | 59,353 | +0.07(+0.72%) |
Jun 24, 2024 | 9.640 | 9.770 | 9.640 | 9.680 | 70,203 | +0.04(+0.41%) |
Jun 21, 2024 | 9.610 | 9.661 | 9.610 | 9.640 | 52,176 | +0.04(+0.47%) |
Jun 20, 2024 | 9.635 | 9.690 | 9.595 | 9.595 | 76,639 | -0.07(-0.72%) |
Jun 18, 2024 | 9.655 | 9.674 | 9.615 | 9.665 | 47,894 | +0.03(+0.31%) |
Jun 17, 2024 | 9.595 | 9.671 | 9.555 | 9.635 | 63,460 | +0.00(+0.00%) |
Jun 14, 2024 | 9.645 | 9.650 | 9.565 | 9.635 | 26,413 | -0.07(-0.72%) |
Jun 13, 2024 | 9.714 | 9.766 | 9.655 | 9.704 | 27,520 | -0.04(-0.41%) |
Jun 12, 2024 | 9.714 | 9.764 | 9.704 | 9.744 | 45,840 | +0.12(+1.24%) |
Jun 11, 2024 | 9.585 | 9.625 | 9.585 | 9.625 | 20,070 | -0.01(-0.10%) |
Jun 10, 2024 | 9.615 | 9.665 | 9.595 | 9.635 | 31,806 | +0.00(+0.00%) |
Jun 07, 2024 | 9.635 | 9.694 | 9.605 | 9.635 | 109,339 | -0.04(-0.41%) |
Jun 06, 2024 | 9.694 | 9.694 | 9.625 | 9.674 | 45,898 | +0.00(+0.00%) |
Jun 05, 2024 | 9.535 | 9.694 | 9.516 | 9.674 | 68,355 | +0.16(+1.67%) |
Jun 04, 2024 | 9.555 | 9.555 | 9.456 | 9.516 | 64,877 | -0.03(-0.31%) |
Jun 03, 2024 | 9.486 | 9.595 | 9.466 | 9.545 | 94,216 | +0.07(+0.73%) |
May 31, 2024 | 9.506 | 9.506 | 9.446 | 9.476 | 72,069 | +0.05(+0.53%) |
May 30, 2024 | 9.406 | 9.456 | 9.387 | 9.426 | 96,911 | +0.00(+0.00%) |
May 29, 2024 | 9.525 | 9.535 | 9.406 | 9.426 | 75,589 | -0.17(-1.76%) |
May 28, 2024 | 9.674 | 9.674 | 9.557 | 9.595 | 28,056 | -0.05(-0.51%) |
May 24, 2024 | 9.635 | 9.665 | 9.615 | 9.645 | 32,234 | +0.03(+0.31%) |
May 23, 2024 | 9.744 | 9.744 | 9.585 | 9.615 | 41,931 | -0.08(-0.82%) |
May 22, 2024 | 9.714 | 9.744 | 9.684 | 9.694 | 69,351 | -0.02(-0.26%) |
May 21, 2024 | 9.660 | 9.719 | 9.630 | 9.719 | 78,319 | +0.05(+0.51%) |
May 20, 2024 | 9.719 | 9.719 | 9.650 | 9.670 | 39,204 | -0.01(-0.10%) |
May 17, 2024 | 9.630 | 9.699 | 9.620 | 9.680 | 54,669 | +0.03(+0.31%) |
May 16, 2024 | 9.690 | 9.690 | 9.620 | 9.650 | 47,235 | -0.01(-0.10%) |
May 15, 2024 | 9.630 | 9.689 | 9.611 | 9.660 | 84,260 | +0.10(+1.03%) |
May 14, 2024 | 9.551 | 9.571 | 9.542 | 9.561 | 49,056 | +0.03(+0.31%) |
May 13, 2024 | 9.512 | 9.566 | 9.512 | 9.532 | 47,471 | +0.03(+0.31%) |
May 10, 2024 | 9.502 | 9.531 | 9.492 | 9.502 | 61,359 | +0.02(+0.21%) |
May 09, 2024 | 9.433 | 9.482 | 9.413 | 9.482 | 70,003 | +0.09(+0.95%) |
May 08, 2024 | 9.384 | 9.394 | 9.354 | 9.394 | 51,468 | +0.03(+0.32%) |
May 07, 2024 | 9.374 | 9.394 | 9.295 | 9.364 | 44,171 | +0.02(+0.21%) |
May 06, 2024 | 9.364 | 9.364 | 9.324 | 9.344 | 42,638 | +0.04(+0.42%) |
May 03, 2024 | 9.275 | 9.315 | 9.275 | 9.305 | 51,223 | +0.08(+0.86%) |
May 02, 2024 | 9.196 | 9.226 | 9.157 | 9.226 | 27,959 | +0.05(+0.54%) |