Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 10.48 | 10.56 | 10.42 | 10.43 | 83,384 | +0.01(+0.10%) |
Jul 24, 2024 | 10.44 | 10.47 | 10.40 | 10.42 | 72,496 | +0.01(+0.10%) |
Jul 23, 2024 | 10.48 | 10.48 | 10.37 | 10.41 | 101,144 | +0.05(+0.48%) |
Jul 22, 2024 | 10.31 | 10.39 | 10.30 | 10.36 | 81,092 | +0.12(+1.17%) |
Jul 19, 2024 | 10.30 | 10.30 | 10.16 | 10.24 | 62,281 | -0.01(-0.10%) |
Jul 18, 2024 | 10.28 | 10.37 | 10.23 | 10.25 | 140,591 | +0.00(+0.00%) |
Jul 17, 2024 | 10.15 | 10.31 | 10.12 | 10.25 | 131,017 | +0.05(+0.49%) |
Jul 16, 2024 | 10.27 | 10.32 | 10.14 | 10.20 | 123,715 | +0.00(+0.00%) |
Jul 15, 2024 | 10.28 | 10.31 | 10.20 | 10.20 | 105,825 | -0.04(-0.39%) |
Jul 12, 2024 | 10.13 | 10.29 | 10.12 | 10.24 | 77,276 | +0.15(+1.49%) |
Jul 11, 2024 | 10.04 | 10.19 | 9.980 | 10.09 | 130,058 | +0.13(+1.31%) |
Jul 10, 2024 | 9.910 | 9.990 | 9.811 | 9.960 | 133,762 | +0.15(+1.53%) |
Jul 09, 2024 | 9.810 | 9.880 | 9.790 | 9.810 | 110,644 | -0.02(-0.20%) |
Jul 08, 2024 | 9.930 | 9.940 | 9.810 | 9.830 | 98,867 | -0.02(-0.20%) |
Jul 05, 2024 | 9.870 | 9.920 | 9.790 | 9.850 | 56,371 | +0.00(+0.00%) |
Jul 03, 2024 | 9.730 | 9.890 | 9.730 | 9.850 | 38,843 | +0.09(+0.92%) |
Jul 02, 2024 | 9.860 | 9.880 | 9.750 | 9.760 | 75,001 | -0.06(-0.61%) |
Jul 01, 2024 | 9.890 | 9.900 | 9.790 | 9.820 | 110,197 | -0.01(-0.10%) |
Jun 28, 2024 | 9.820 | 10.00 | 9.740 | 9.830 | 210,380 | +0.05(+0.51%) |
Jun 27, 2024 | 9.640 | 9.810 | 9.640 | 9.780 | 117,908 | +0.09(+0.93%) |
Jun 26, 2024 | 9.700 | 9.800 | 9.630 | 9.690 | 127,131 | +0.03(+0.31%) |
Jun 25, 2024 | 9.910 | 9.930 | 9.660 | 9.660 | 142,151 | -0.20(-2.03%) |
Jun 24, 2024 | 9.580 | 9.885 | 9.500 | 9.860 | 146,194 | +0.26(+2.71%) |
Jun 21, 2024 | 9.610 | 9.700 | 9.570 | 9.600 | 165,066 | +0.01(+0.10%) |
Jun 20, 2024 | 9.490 | 9.630 | 9.480 | 9.590 | 133,190 | +0.08(+0.84%) |
Jun 18, 2024 | 9.550 | 9.600 | 9.500 | 9.510 | 101,931 | -0.09(-0.94%) |
Jun 17, 2024 | 9.540 | 9.980 | 9.540 | 9.600 | 106,672 | +0.02(+0.21%) |
Jun 14, 2024 | 9.609 | 9.629 | 9.541 | 9.580 | 109,382 | -0.08(-0.81%) |
Jun 13, 2024 | 9.697 | 9.697 | 9.600 | 9.658 | 72,177 | +0.00(+0.00%) |
Jun 12, 2024 | 9.717 | 9.727 | 9.639 | 9.658 | 60,022 | -0.01(-0.10%) |
Jun 11, 2024 | 9.688 | 9.717 | 9.649 | 9.668 | 58,235 | -0.08(-0.80%) |
Jun 10, 2024 | 9.717 | 9.786 | 9.707 | 9.746 | 87,359 | +0.01(+0.10%) |
Jun 07, 2024 | 9.776 | 9.825 | 9.717 | 9.737 | 94,219 | -0.04(-0.40%) |
Jun 06, 2024 | 9.815 | 10.00 | 9.746 | 9.776 | 72,992 | -0.06(-0.60%) |
Jun 05, 2024 | 9.854 | 9.883 | 9.817 | 9.834 | 113,182 | -0.02(-0.20%) |
Jun 04, 2024 | 9.795 | 9.864 | 9.716 | 9.854 | 109,616 | +0.09(+0.90%) |
Jun 03, 2024 | 9.854 | 9.854 | 9.649 | 9.766 | 59,647 | -0.02(-0.20%) |
May 31, 2024 | 9.560 | 9.795 | 9.560 | 9.786 | 177,517 | +0.28(+2.99%) |
May 30, 2024 | 9.423 | 9.502 | 9.376 | 9.502 | 69,548 | +0.10(+1.04%) |
May 29, 2024 | 9.511 | 9.531 | 9.394 | 9.404 | 96,214 | -0.14(-1.45%) |
May 28, 2024 | 9.619 | 9.707 | 9.502 | 9.542 | 124,877 | -0.08(-0.80%) |
May 24, 2024 | 9.697 | 9.718 | 9.609 | 9.619 | 161,948 | -0.04(-0.41%) |
May 23, 2024 | 9.834 | 9.854 | 9.649 | 9.658 | 134,008 | -0.15(-1.50%) |
May 22, 2024 | 10.05 | 10.06 | 9.786 | 9.805 | 263,081 | -0.23(-2.34%) |
May 21, 2024 | 9.942 | 10.07 | 9.942 | 10.04 | 132,897 | +0.10(+0.98%) |
May 20, 2024 | 10.04 | 10.04 | 9.922 | 9.942 | 160,672 | -0.06(-0.59%) |
May 17, 2024 | 9.922 | 10.01 | 9.884 | 10.00 | 145,197 | +0.10(+0.99%) |
May 16, 2024 | 9.844 | 9.932 | 9.825 | 9.903 | 93,312 | +0.09(+0.90%) |
May 15, 2024 | 9.913 | 9.913 | 9.793 | 9.815 | 214,252 | +0.05(+0.50%) |
May 14, 2024 | 9.737 | 9.795 | 9.708 | 9.766 | 97,943 | +0.07(+0.71%) |
May 13, 2024 | 9.756 | 9.825 | 9.673 | 9.697 | 157,021 | -0.01(-0.10%) |
May 10, 2024 | 9.746 | 9.815 | 9.707 | 9.707 | 168,998 | -0.03(-0.30%) |
May 09, 2024 | 9.580 | 9.766 | 9.580 | 9.737 | 179,442 | +0.13(+1.32%) |
May 08, 2024 | 9.482 | 9.609 | 9.458 | 9.609 | 119,972 | +0.13(+1.34%) |
May 07, 2024 | 9.394 | 9.511 | 9.321 | 9.482 | 163,105 | +0.10(+1.04%) |
May 06, 2024 | 9.286 | 9.394 | 9.266 | 9.384 | 107,370 | +0.10(+1.05%) |
May 03, 2024 | 9.296 | 9.326 | 9.244 | 9.286 | 112,834 | +0.06(+0.64%) |
May 02, 2024 | 9.179 | 9.277 | 9.142 | 9.228 | 94,029 | +0.05(+0.53%) |