Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.09 | 10.16 | 9.995 | 10.00 | 255,068 | -0.07(-0.70%) |
Jul 18, 2024 | 10.20 | 10.24 | 10.03 | 10.07 | 372,484 | -0.12(-1.18%) |
Jul 17, 2024 | 10.15 | 10.23 | 10.12 | 10.19 | 720,309 | +0.01(+0.10%) |
Jul 16, 2024 | 10.11 | 10.19 | 10.07 | 10.18 | 333,208 | +0.05(+0.49%) |
Jul 15, 2024 | 10.10 | 10.14 | 9.970 | 10.13 | 437,588 | +0.03(+0.30%) |
Jul 12, 2024 | 10.08 | 10.15 | 10.03 | 10.10 | 367,443 | +0.02(+0.20%) |
Jul 11, 2024 | 10.09 | 10.10 | 10.03 | 10.08 | 248,034 | +0.04(+0.40%) |
Jul 10, 2024 | 10.05 | 10.05 | 9.940 | 10.04 | 247,760 | +0.03(+0.30%) |
Jul 09, 2024 | 10.07 | 10.10 | 9.990 | 10.01 | 287,345 | -0.04(-0.40%) |
Jul 08, 2024 | 10.01 | 10.07 | 9.985 | 10.05 | 257,386 | +0.07(+0.70%) |
Jul 05, 2024 | 9.930 | 10.04 | 9.920 | 9.980 | 477,429 | +0.09(+0.91%) |
Jul 03, 2024 | 9.810 | 9.920 | 9.800 | 9.890 | 177,463 | +0.11(+1.12%) |
Jul 02, 2024 | 9.780 | 9.800 | 9.704 | 9.780 | 390,882 | +0.05(+0.51%) |
Jul 01, 2024 | 9.750 | 9.780 | 9.650 | 9.730 | 365,050 | +0.00(+0.00%) |
Jun 28, 2024 | 9.680 | 9.790 | 9.650 | 9.730 | 479,801 | +0.05(+0.52%) |
Jun 27, 2024 | 9.670 | 9.720 | 9.650 | 9.680 | 281,635 | -0.02(-0.21%) |
Jun 26, 2024 | 9.570 | 9.700 | 9.550 | 9.700 | 312,455 | +0.10(+1.04%) |
Jun 25, 2024 | 9.630 | 9.670 | 9.600 | 9.600 | 264,954 | +0.00(+0.00%) |
Jun 24, 2024 | 9.610 | 9.650 | 9.560 | 9.600 | 253,390 | +0.03(+0.31%) |
Jun 21, 2024 | 9.570 | 9.580 | 9.440 | 9.570 | 622,574 | +0.02(+0.21%) |
Jun 20, 2024 | 9.500 | 9.560 | 9.500 | 9.550 | 288,814 | +0.04(+0.42%) |
Jun 18, 2024 | 9.590 | 9.600 | 9.480 | 9.510 | 418,247 | -0.08(-0.83%) |
Jun 17, 2024 | 9.580 | 9.665 | 9.530 | 9.590 | 482,880 | -0.03(-0.31%) |
Jun 14, 2024 | 9.600 | 9.680 | 9.520 | 9.620 | 470,398 | -0.04(-0.41%) |
Jun 13, 2024 | 9.790 | 9.850 | 9.630 | 9.660 | 450,892 | -0.12(-1.23%) |
Jun 12, 2024 | 9.950 | 9.990 | 9.769 | 9.780 | 511,668 | -0.07(-0.71%) |
Jun 11, 2024 | 9.800 | 9.930 | 9.800 | 9.850 | 517,001 | -0.02(-0.20%) |
Jun 10, 2024 | 9.800 | 9.885 | 9.750 | 9.870 | 292,218 | +0.06(+0.61%) |
Jun 07, 2024 | 9.760 | 9.860 | 9.760 | 9.810 | 473,579 | -0.03(-0.30%) |
Jun 06, 2024 | 9.850 | 9.920 | 9.740 | 9.840 | 706,696 | -0.02(-0.20%) |
Jun 05, 2024 | 9.830 | 9.900 | 9.770 | 9.860 | 778,830 | +0.01(+0.10%) |
Jun 04, 2024 | 9.938 | 9.938 | 9.811 | 9.850 | 935,915 | -0.07(-0.69%) |
Jun 03, 2024 | 9.840 | 10.01 | 9.840 | 9.918 | 943,240 | +0.13(+1.29%) |
May 31, 2024 | 9.792 | 9.811 | 9.743 | 9.792 | 297,161 | +0.06(+0.60%) |
May 30, 2024 | 9.714 | 9.757 | 9.689 | 9.733 | 257,848 | +0.09(+0.91%) |
May 29, 2024 | 9.704 | 9.728 | 9.626 | 9.645 | 332,461 | -0.09(-0.90%) |
May 28, 2024 | 9.704 | 9.777 | 9.675 | 9.733 | 445,758 | +0.04(+0.40%) |
May 24, 2024 | 9.558 | 9.694 | 9.548 | 9.694 | 289,333 | +0.19(+2.05%) |
May 23, 2024 | 9.606 | 9.606 | 9.490 | 9.499 | 358,453 | -0.05(-0.51%) |
May 22, 2024 | 9.665 | 9.675 | 9.519 | 9.548 | 384,729 | -0.09(-0.91%) |
May 21, 2024 | 9.597 | 9.655 | 9.582 | 9.636 | 369,116 | +0.06(+0.61%) |
May 20, 2024 | 9.567 | 9.626 | 9.548 | 9.577 | 287,093 | -0.01(-0.10%) |
May 17, 2024 | 9.597 | 9.626 | 9.572 | 9.587 | 207,641 | +0.02(+0.20%) |
May 16, 2024 | 9.538 | 9.621 | 9.520 | 9.567 | 324,782 | +0.05(+0.51%) |
May 15, 2024 | 9.645 | 9.665 | 9.490 | 9.519 | 418,369 | -0.06(-0.61%) |
May 14, 2024 | 9.548 | 9.655 | 9.548 | 9.577 | 406,108 | +0.03(+0.31%) |
May 13, 2024 | 9.490 | 9.548 | 9.480 | 9.548 | 337,560 | +0.08(+0.82%) |
May 10, 2024 | 9.451 | 9.538 | 9.402 | 9.470 | 465,125 | +0.05(+0.52%) |
May 09, 2024 | 9.246 | 9.538 | 9.246 | 9.421 | 538,240 | +0.21(+2.33%) |
May 08, 2024 | 9.256 | 9.363 | 9.163 | 9.207 | 495,791 | -0.13(-1.36%) |
May 07, 2024 | 9.363 | 9.392 | 9.285 | 9.334 | 388,603 | -0.05(-0.52%) |
May 06, 2024 | 9.295 | 9.460 | 9.265 | 9.382 | 410,764 | +0.16(+1.69%) |
May 03, 2024 | 9.256 | 9.298 | 9.207 | 9.226 | 288,999 | +0.04(+0.42%) |
May 02, 2024 | 9.324 | 9.324 | 9.168 | 9.187 | 371,755 | -0.07(-0.74%) |