Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 9.770 | 9.770 | 9.680 | 9.720 | 419,844 | -0.08(-0.82%) |
Jul 23, 2024 | 9.710 | 9.800 | 9.670 | 9.800 | 371,474 | +0.10(+1.03%) |
Jul 22, 2024 | 9.690 | 9.721 | 9.670 | 9.700 | 416,324 | +0.03(+0.31%) |
Jul 19, 2024 | 9.800 | 9.810 | 9.630 | 9.670 | 1,420,824 | -0.10(-1.02%) |
Jul 18, 2024 | 9.850 | 9.873 | 9.720 | 9.770 | 685,493 | -0.07(-0.71%) |
Jul 17, 2024 | 9.850 | 9.850 | 9.774 | 9.840 | 401,625 | -0.01(-0.10%) |
Jul 16, 2024 | 9.840 | 9.860 | 9.790 | 9.850 | 411,188 | +0.03(+0.31%) |
Jul 15, 2024 | 9.890 | 9.890 | 9.790 | 9.820 | 423,217 | -0.07(-0.71%) |
Jul 12, 2024 | 9.840 | 9.900 | 9.810 | 9.890 | 323,867 | +0.06(+0.61%) |
Jul 11, 2024 | 9.760 | 9.830 | 9.760 | 9.830 | 451,023 | -0.02(-0.20%) |
Jul 10, 2024 | 9.820 | 9.850 | 9.770 | 9.850 | 341,818 | +0.02(+0.20%) |
Jul 09, 2024 | 9.750 | 9.830 | 9.735 | 9.830 | 294,934 | +0.08(+0.82%) |
Jul 08, 2024 | 9.700 | 9.750 | 9.690 | 9.750 | 311,216 | +0.03(+0.31%) |
Jul 05, 2024 | 9.740 | 9.740 | 9.690 | 9.720 | 249,594 | +0.02(+0.21%) |
Jul 03, 2024 | 9.670 | 9.745 | 9.670 | 9.700 | 192,254 | +0.00(+0.00%) |
Jul 02, 2024 | 9.720 | 9.750 | 9.650 | 9.700 | 376,475 | -0.01(-0.10%) |
Jul 01, 2024 | 9.760 | 9.760 | 9.660 | 9.710 | 369,087 | -0.03(-0.31%) |
Jun 28, 2024 | 9.720 | 9.740 | 9.660 | 9.740 | 329,802 | +0.07(+0.72%) |
Jun 27, 2024 | 9.720 | 9.770 | 9.651 | 9.670 | 354,043 | -0.05(-0.51%) |
Jun 26, 2024 | 9.730 | 9.750 | 9.680 | 9.720 | 329,449 | -0.01(-0.10%) |
Jun 25, 2024 | 9.760 | 9.760 | 9.690 | 9.730 | 291,165 | +0.01(+0.10%) |
Jun 24, 2024 | 9.770 | 9.778 | 9.660 | 9.720 | 376,019 | +0.00(+0.00%) |
Jun 21, 2024 | 9.810 | 9.810 | 9.700 | 9.720 | 207,555 | -0.08(-0.82%) |
Jun 20, 2024 | 9.800 | 9.800 | 9.730 | 9.800 | 367,744 | +0.06(+0.62%) |
Jun 18, 2024 | 9.750 | 9.780 | 9.691 | 9.740 | 311,321 | +0.00(+0.00%) |
Jun 17, 2024 | 9.740 | 9.740 | 9.680 | 9.740 | 205,077 | -0.01(-0.10%) |
Jun 14, 2024 | 9.770 | 9.790 | 9.690 | 9.750 | 405,614 | -0.06(-0.61%) |
Jun 13, 2024 | 9.840 | 9.840 | 9.760 | 9.810 | 252,881 | +0.02(+0.25%) |
Jun 12, 2024 | 9.821 | 9.821 | 9.781 | 9.786 | 246,765 | -0.03(-0.35%) |
Jun 11, 2024 | 9.801 | 9.846 | 9.741 | 9.821 | 210,010 | +0.02(+0.20%) |
Jun 10, 2024 | 9.771 | 9.801 | 9.722 | 9.801 | 218,109 | +0.04(+0.41%) |
Jun 07, 2024 | 9.781 | 9.801 | 9.741 | 9.761 | 106,034 | -0.02(-0.20%) |
Jun 06, 2024 | 9.781 | 9.801 | 9.692 | 9.781 | 291,911 | -0.01(-0.10%) |
Jun 05, 2024 | 9.771 | 9.811 | 9.758 | 9.791 | 203,363 | +0.07(+0.71%) |
Jun 04, 2024 | 9.731 | 9.790 | 9.722 | 9.722 | 289,177 | -0.01(-0.10%) |
Jun 03, 2024 | 9.731 | 9.771 | 9.662 | 9.731 | 253,544 | +0.00(+0.00%) |
May 31, 2024 | 9.652 | 9.731 | 9.593 | 9.731 | 260,178 | +0.14(+1.45%) |
May 30, 2024 | 9.602 | 9.612 | 9.553 | 9.593 | 250,805 | +0.02(+0.21%) |
May 29, 2024 | 9.602 | 9.622 | 9.503 | 9.573 | 311,377 | -0.11(-1.11%) |
May 28, 2024 | 9.682 | 9.722 | 9.632 | 9.680 | 174,855 | -0.02(-0.22%) |
May 24, 2024 | 9.702 | 9.761 | 9.682 | 9.702 | 181,566 | -0.02(-0.20%) |
May 23, 2024 | 9.791 | 9.801 | 9.717 | 9.722 | 194,629 | -0.03(-0.31%) |
May 22, 2024 | 9.761 | 9.801 | 9.731 | 9.751 | 233,296 | +0.00(+0.00%) |
May 21, 2024 | 9.731 | 9.791 | 9.712 | 9.751 | 471,522 | +0.03(+0.31%) |
May 20, 2024 | 9.712 | 9.731 | 9.682 | 9.722 | 292,632 | +0.03(+0.31%) |
May 17, 2024 | 9.682 | 9.712 | 9.602 | 9.692 | 421,049 | -0.01(-0.10%) |
May 16, 2024 | 9.682 | 9.731 | 9.593 | 9.702 | 419,375 | +0.10(+1.03%) |
May 15, 2024 | 9.563 | 9.622 | 9.563 | 9.602 | 223,062 | +0.05(+0.52%) |
May 14, 2024 | 9.642 | 9.662 | 9.493 | 9.553 | 289,856 | -0.06(-0.62%) |
May 13, 2024 | 9.662 | 9.702 | 9.578 | 9.612 | 191,259 | -0.03(-0.31%) |
May 10, 2024 | 9.682 | 9.682 | 9.593 | 9.642 | 303,342 | -0.01(-0.12%) |
May 09, 2024 | 9.664 | 9.713 | 9.644 | 9.654 | 398,689 | -0.02(-0.20%) |
May 08, 2024 | 9.634 | 9.674 | 9.626 | 9.674 | 247,079 | +0.04(+0.41%) |
May 07, 2024 | 9.634 | 9.644 | 9.556 | 9.634 | 387,577 | +0.05(+0.51%) |
May 06, 2024 | 9.585 | 9.605 | 9.536 | 9.585 | 317,533 | +0.04(+0.41%) |
May 03, 2024 | 9.546 | 9.585 | 9.487 | 9.546 | 368,221 | +0.06(+0.62%) |
May 02, 2024 | 9.398 | 9.487 | 9.394 | 9.487 | 364,472 | +0.13(+1.37%) |