Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2025 | 9.651 | 9.651 | 9.645 | 9.650 | 3,533 | +0.04(+0.45%) |
Jul 28, 2025 | 9.614 | 9.616 | 9.605 | 9.607 | 3,902 | +0.10(+1.10%) |
Jul 27, 2025 | 9.492 | 9.529 | 9.492 | 9.503 | 3,094 | -0.02(-0.26%) |
Jul 25, 2025 | 9.545 | 9.551 | 9.511 | 9.528 | 129,076 | -0.00(-0.05%) |
Jul 24, 2025 | 9.545 | 9.546 | 9.530 | 9.533 | 3,506 | +0.02(+0.25%) |
Jul 23, 2025 | 9.504 | 9.510 | 9.502 | 9.509 | 4,168 | -0.01(-0.07%) |
Jul 22, 2025 | 9.516 | 9.523 | 9.511 | 9.516 | 3,713 | -0.06(-0.61%) |
Jul 21, 2025 | 9.578 | 9.582 | 9.568 | 9.574 | 4,102 | -0.09(-0.91%) |
Jul 20, 2025 | 9.658 | 9.690 | 9.657 | 9.662 | 2,811 | -0.01(-0.08%) |
Jul 18, 2025 | 9.754 | 9.752 | 9.636 | 9.670 | 110,479 | -0.06(-0.65%) |
Jul 17, 2025 | 9.754 | 9.752 | 9.727 | 9.732 | 4,175 | +0.02(+0.24%) |
Jul 16, 2025 | 9.718 | 9.718 | 9.709 | 9.709 | 3,421 | -0.01(-0.10%) |
Jul 15, 2025 | 9.724 | 9.729 | 9.716 | 9.719 | 4,573 | +0.10(+1.08%) |
Jul 14, 2025 | 9.617 | 9.621 | 9.614 | 9.615 | 3,302 | +0.04(+0.41%) |
Jul 13, 2025 | 9.578 | 9.581 | 9.563 | 9.576 | 2,410 | +0.02(+0.17%) |
Jul 11, 2025 | 9.500 | 9.567 | 9.499 | 9.560 | 122,660 | +0.06(+0.63%) |
Jul 10, 2025 | 9.500 | 9.506 | 9.499 | 9.500 | 2,441 | -0.01(-0.10%) |
Jul 09, 2025 | 9.511 | 9.513 | 9.510 | 9.510 | 2,005 | -0.01(-0.14%) |
Jul 08, 2025 | 9.523 | 9.528 | 9.519 | 9.523 | 2,842 | +0.01(+0.12%) |
Jul 07, 2025 | 9.533 | 9.529 | 9.508 | 9.511 | 3,789 | -0.05(-0.53%) |
Jul 06, 2025 | 9.561 | 9.569 | 9.561 | 9.562 | 1,948 | +0.00(+0.02%) |
Jul 04, 2025 | 9.588 | 9.585 | 9.538 | 9.560 | 120,745 | -0.02(-0.21%) |
Jul 03, 2025 | 9.588 | 9.585 | 9.578 | 9.579 | 5,355 | +0.07(+0.72%) |
Jul 02, 2025 | 9.518 | 9.519 | 9.502 | 9.511 | 3,146 | +0.03(+0.27%) |
Jul 01, 2025 | 9.476 | 9.485 | 9.478 | 9.485 | 3,282 | +0.02(+0.25%) |
Jun 30, 2025 | 9.458 | 9.464 | 9.453 | 9.461 | 5,842 | -0.00(-0.03%) |
Jun 29, 2025 | 9.471 | 9.476 | 9.464 | 9.464 | 2,946 | -0.02(-0.21%) |
Jun 27, 2025 | 9.500 | 9.557 | 9.446 | 9.484 | 143,500 | -0.03(-0.34%) |
Jun 26, 2025 | 9.500 | 9.522 | 9.494 | 9.516 | 4,793 | +0.04(+0.38%) |
Jun 25, 2025 | 9.488 | 9.504 | 9.473 | 9.481 | 3,774 | -0.04(-0.44%) |
Jun 24, 2025 | 9.529 | 9.530 | 9.522 | 9.523 | 2,675 | -0.06(-0.65%) |
Jun 23, 2025 | 9.607 | 9.617 | 9.582 | 9.585 | 4,991 | -0.11(-1.14%) |
Jun 22, 2025 | 9.714 | 9.713 | 9.692 | 9.695 | 2,275 | +0.02(+0.25%) |
Jun 20, 2025 | 9.630 | 9.696 | 9.394 | 9.671 | 131,789 | +0.04(+0.44%) |
Jun 19, 2025 | 9.630 | 9.637 | 9.394 | 9.629 | 4,973 | -0.01(-0.13%) |
Jun 18, 2025 | 9.646 | 9.648 | 9.636 | 9.642 | 5,639 | +0.09(+0.97%) |
Jun 17, 2025 | 9.553 | 9.555 | 9.526 | 9.549 | 3,264 | +0.06(+0.68%) |
Jun 16, 2025 | 9.486 | 9.496 | 9.475 | 9.485 | 4,103 | -0.00(-0.02%) |
Jun 13, 2025 | 9.487 | 0 | +0.05(+0.50%) | |||
Jun 12, 2025 | 9.445 | 9.442 | 9.438 | 9.440 | 3,066 | -0.11(-1.13%) |
Jun 11, 2025 | 9.562 | 9.578 | 9.543 | 9.548 | 4,360 | -0.05(-0.55%) |
Jun 10, 2025 | 9.598 | 9.604 | 9.595 | 9.601 | 4,186 | +0.01(+0.14%) |
Jun 09, 2025 | 9.596 | 9.596 | 9.578 | 9.588 | 3,078 | -0.02(-0.22%) |
Jun 08, 2025 | 9.627 | 9.631 | 9.606 | 9.609 | 3,065 | -0.03(-0.35%) |
Jun 06, 2025 | 9.568 | 9.655 | 9.565 | 9.643 | 131,948 | +0.07(+0.75%) |
Jun 05, 2025 | 9.568 | 9.573 | 9.565 | 9.571 | 2,826 | -0.01(-0.10%) |
Jun 04, 2025 | 9.583 | 9.587 | 9.581 | 9.581 | 3,540 | -0.04(-0.43%) |
Jun 03, 2025 | 9.627 | 9.625 | 9.620 | 9.622 | 3,640 | +0.10(+1.09%) |
Jun 02, 2025 | 9.524 | 9.530 | 9.518 | 9.519 | 2,743 | -0.07(-0.69%) |
Jun 01, 2025 | 9.591 | 9.594 | 9.576 | 9.585 | 1,872 | -0.01(-0.08%) |
May 30, 2025 | 9.561 | 9.634 | 9.521 | 9.593 | 155,600 | +0.04(+0.41%) |
May 29, 2025 | 9.561 | 9.560 | 9.552 | 9.554 | 4,421 | -0.11(-1.16%) |
May 28, 2025 | 9.654 | 9.666 | 9.641 | 9.665 | 3,568 | +0.05(+0.48%) |
May 27, 2025 | 9.625 | 9.624 | 9.616 | 9.620 | 3,870 | +0.10(+1.04%) |
May 26, 2025 | 9.513 | 9.520 | 9.507 | 9.520 | 4,765 | +0.01(+0.11%) |
May 25, 2025 | 9.522 | 9.524 | 9.508 | 9.510 | 1,637 | -0.02(-0.26%) |
May 23, 2025 | 9.637 | 9.645 | 9.503 | 9.535 | 145,979 | -0.10(-1.07%) |
May 22, 2025 | 9.637 | 9.643 | 9.632 | 9.638 | 4,646 | +0.05(+0.55%) |
May 21, 2025 | 9.575 | 9.593 | 9.575 | 9.586 | 5,005 | -0.06(-0.58%) |
May 20, 2025 | 9.640 | 9.645 | 9.640 | 9.642 | 3,330 | -0.05(-0.49%) |
May 19, 2025 | 9.685 | 9.691 | 9.680 | 9.689 | 3,917 | -0.05(-0.47%) |
May 18, 2025 | 9.754 | 9.763 | 9.734 | 9.735 | 3,595 | -0.05(-0.47%) |
May 16, 2025 | 9.728 | 9.804 | 9.699 | 9.782 | 163,895 | +0.04(+0.46%) |
May 15, 2025 | 9.728 | 9.742 | 9.729 | 9.737 | 5,825 | -0.01(-0.14%) |
May 14, 2025 | 9.752 | 9.762 | 9.748 | 9.751 | 5,029 | +0.02(+0.25%) |
May 13, 2025 | 9.719 | 9.731 | 9.714 | 9.727 | 3,605 | -0.10(-1.06%) |
May 12, 2025 | 9.822 | 9.832 | 9.821 | 9.831 | 4,952 | +0.11(+1.18%) |
May 11, 2025 | 9.740 | 9.730 | 9.714 | 9.716 | 2,269 | +0.00(+0.02%) |
May 09, 2025 | 9.732 | 9.772 | 9.668 | 9.714 | 152,136 | -0.03(-0.28%) |
May 08, 2025 | 9.732 | 9.742 | 9.728 | 9.741 | 2,918 | +0.07(+0.77%) |
May 07, 2025 | 9.668 | 9.674 | 9.662 | 9.667 | 2,740 | +0.10(+1.09%) |
May 06, 2025 | 9.572 | 9.618 | 9.553 | 9.563 | 2,891 | -0.11(-1.17%) |
May 05, 2025 | 9.665 | 9.677 | 9.666 | 9.676 | 3,293 | +0.03(+0.34%) |
May 04, 2025 | 9.680 | 9.673 | 9.634 | 9.642 | 2,405 | -0.02(-0.16%) |
May 02, 2025 | 9.747 | 9.767 | 9.589 | 9.658 | 202,815 | -0.09(-0.93%) |