Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 9.950 | 9.970 | 9.930 | 9.970 | 121,535 | +0.04(+0.40%) |
Jul 22, 2024 | 9.880 | 9.930 | 9.860 | 9.930 | 187,514 | +0.06(+0.61%) |
Jul 19, 2024 | 9.900 | 9.905 | 9.810 | 9.870 | 207,592 | -0.01(-0.10%) |
Jul 18, 2024 | 10.08 | 10.08 | 9.835 | 9.880 | 354,549 | -0.17(-1.69%) |
Jul 17, 2024 | 10.16 | 10.18 | 10.00 | 10.05 | 207,618 | -0.11(-1.08%) |
Jul 16, 2024 | 10.20 | 10.23 | 10.14 | 10.16 | 97,859 | -0.06(-0.59%) |
Jul 15, 2024 | 10.24 | 10.24 | 10.20 | 10.22 | 195,301 | -0.04(-0.39%) |
Jul 12, 2024 | 10.26 | 10.27 | 10.25 | 10.26 | 144,985 | +0.01(+0.10%) |
Jul 11, 2024 | 10.23 | 10.27 | 10.21 | 10.25 | 143,195 | +0.06(+0.59%) |
Jul 10, 2024 | 10.15 | 10.19 | 10.15 | 10.19 | 120,715 | +0.04(+0.39%) |
Jul 09, 2024 | 10.14 | 10.15 | 10.09 | 10.15 | 146,803 | +0.02(+0.20%) |
Jul 08, 2024 | 10.14 | 10.14 | 10.07 | 10.13 | 205,691 | +0.01(+0.10%) |
Jul 05, 2024 | 10.06 | 10.12 | 10.06 | 10.12 | 78,811 | +0.06(+0.60%) |
Jul 03, 2024 | 10.05 | 10.09 | 10.02 | 10.06 | 63,398 | +0.01(+0.10%) |
Jul 02, 2024 | 10.10 | 10.10 | 10.04 | 10.05 | 112,595 | +0.00(+0.00%) |
Jul 01, 2024 | 10.04 | 10.10 | 10.01 | 10.05 | 208,117 | -0.03(-0.30%) |
Jun 28, 2024 | 10.15 | 10.15 | 10.08 | 10.08 | 122,662 | -0.03(-0.30%) |
Jun 27, 2024 | 10.09 | 10.11 | 10.06 | 10.11 | 118,188 | +0.06(+0.60%) |
Jun 26, 2024 | 10.01 | 10.06 | 9.951 | 10.05 | 241,694 | +0.03(+0.30%) |
Jun 25, 2024 | 10.03 | 10.05 | 9.980 | 10.02 | 253,349 | +0.04(+0.40%) |
Jun 24, 2024 | 9.990 | 10.01 | 9.945 | 9.980 | 111,487 | +0.04(+0.40%) |
Jun 21, 2024 | 10.06 | 10.06 | 9.920 | 9.940 | 168,713 | -0.06(-0.60%) |
Jun 20, 2024 | 10.03 | 10.03 | 9.950 | 10.00 | 117,766 | -0.01(-0.10%) |
Jun 18, 2024 | 9.990 | 10.03 | 9.970 | 10.01 | 137,277 | +0.04(+0.43%) |
Jun 17, 2024 | 9.967 | 9.997 | 9.947 | 9.967 | 194,193 | +0.00(+0.00%) |
Jun 14, 2024 | 9.997 | 9.997 | 9.947 | 9.967 | 154,241 | +0.03(+0.30%) |
Jun 13, 2024 | 9.927 | 9.957 | 9.917 | 9.937 | 142,032 | +0.06(+0.60%) |
Jun 12, 2024 | 9.947 | 9.977 | 9.873 | 9.878 | 150,152 | +0.06(+0.61%) |
Jun 11, 2024 | 9.878 | 9.907 | 9.788 | 9.818 | 148,063 | -0.05(-0.50%) |
Jun 10, 2024 | 9.828 | 9.878 | 9.808 | 9.868 | 215,478 | +0.08(+0.81%) |
Jun 07, 2024 | 9.808 | 9.808 | 9.758 | 9.788 | 105,282 | -0.09(-0.91%) |
Jun 06, 2024 | 9.808 | 9.878 | 9.803 | 9.878 | 140,118 | +0.09(+0.91%) |
Jun 05, 2024 | 9.709 | 9.838 | 9.679 | 9.788 | 287,889 | +0.12(+1.23%) |
Jun 04, 2024 | 9.729 | 9.758 | 9.659 | 9.669 | 257,359 | -0.01(-0.10%) |
Jun 03, 2024 | 9.748 | 9.768 | 9.659 | 9.679 | 225,840 | -0.03(-0.31%) |
May 31, 2024 | 9.738 | 9.773 | 9.679 | 9.709 | 104,142 | +0.02(+0.21%) |
May 30, 2024 | 9.719 | 9.729 | 9.669 | 9.689 | 152,574 | +0.02(+0.21%) |
May 29, 2024 | 9.798 | 9.818 | 9.639 | 9.669 | 222,919 | -0.13(-1.32%) |
May 28, 2024 | 9.927 | 9.927 | 9.753 | 9.798 | 280,298 | -0.09(-0.90%) |
May 24, 2024 | 9.550 | 9.922 | 9.510 | 9.887 | 473,582 | +0.38(+3.97%) |
May 23, 2024 | 9.510 | 9.550 | 9.420 | 9.510 | 447,280 | +0.03(+0.31%) |
May 22, 2024 | 9.510 | 9.510 | 9.465 | 9.480 | 200,483 | -0.03(-0.31%) |
May 21, 2024 | 9.540 | 9.570 | 9.485 | 9.510 | 137,427 | -0.01(-0.10%) |
May 20, 2024 | 9.510 | 9.540 | 9.505 | 9.520 | 138,916 | -0.01(-0.10%) |
May 17, 2024 | 9.510 | 9.540 | 9.498 | 9.530 | 63,194 | +0.02(+0.21%) |
May 16, 2024 | 9.619 | 9.619 | 9.490 | 9.510 | 130,949 | -0.07(-0.73%) |
May 15, 2024 | 9.500 | 9.589 | 9.480 | 9.579 | 207,987 | +0.09(+0.93%) |
May 14, 2024 | 9.491 | 9.501 | 9.446 | 9.491 | 191,497 | +0.02(+0.21%) |
May 13, 2024 | 9.531 | 9.531 | 9.442 | 9.471 | 94,274 | -0.02(-0.21%) |
May 10, 2024 | 9.531 | 9.531 | 9.471 | 9.491 | 90,905 | -0.04(-0.42%) |
May 09, 2024 | 9.550 | 9.560 | 9.501 | 9.531 | 169,776 | +0.00(+0.00%) |
May 08, 2024 | 9.481 | 9.540 | 9.469 | 9.531 | 123,593 | +0.06(+0.63%) |
May 07, 2024 | 9.432 | 9.471 | 9.403 | 9.471 | 181,147 | +0.12(+1.27%) |
May 06, 2024 | 9.333 | 9.372 | 9.323 | 9.352 | 185,323 | +0.03(+0.32%) |
May 03, 2024 | 9.303 | 9.328 | 9.293 | 9.323 | 954,131 | +0.07(+0.75%) |
May 02, 2024 | 9.263 | 9.263 | 9.204 | 9.253 | 102,945 | +0.01(+0.11%) |