Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 10.74 | 10.74 | 10.65 | 10.72 | 84,710 | +0.00(+0.02%) |
Jul 29, 2024 | 10.72 | 10.75 | 10.68 | 10.72 | 58,028 | -0.02(-0.19%) |
Jul 26, 2024 | 10.73 | 10.74 | 10.67 | 10.74 | 58,956 | +0.03(+0.28%) |
Jul 25, 2024 | 10.73 | 10.73 | 10.65 | 10.71 | 56,015 | +0.03(+0.28%) |
Jul 24, 2024 | 10.77 | 10.77 | 10.68 | 10.68 | 55,717 | -0.10(-0.88%) |
Jul 23, 2024 | 10.70 | 10.78 | 10.70 | 10.78 | 56,409 | +0.06(+0.61%) |
Jul 22, 2024 | 10.72 | 10.73 | 10.70 | 10.71 | 16,616 | +0.02(+0.14%) |
Jul 19, 2024 | 10.74 | 10.74 | 10.68 | 10.70 | 6,874 | -0.03(-0.23%) |
Jul 18, 2024 | 10.71 | 10.76 | 10.70 | 10.72 | 19,382 | -0.03(-0.28%) |
Jul 17, 2024 | 10.76 | 10.78 | 10.75 | 10.75 | 19,018 | -0.03(-0.28%) |
Jul 16, 2024 | 10.87 | 10.87 | 10.78 | 10.78 | 83,457 | -0.05(-0.46%) |
Jul 15, 2024 | 10.82 | 10.85 | 10.79 | 10.83 | 49,060 | -0.08(-0.73%) |
Jul 12, 2024 | 10.88 | 10.92 | 10.87 | 10.91 | 14,057 | +0.03(+0.28%) |
Jul 11, 2024 | 10.86 | 10.89 | 10.82 | 10.88 | 23,460 | +0.08(+0.74%) |
Jul 10, 2024 | 10.79 | 10.81 | 10.76 | 10.80 | 15,743 | +0.03(+0.28%) |
Jul 09, 2024 | 10.82 | 10.83 | 10.76 | 10.77 | 27,737 | -0.01(-0.09%) |
Jul 08, 2024 | 10.78 | 10.81 | 10.73 | 10.78 | 54,922 | -0.01(-0.09%) |
Jul 05, 2024 | 10.78 | 10.80 | 10.76 | 10.79 | 26,277 | +0.03(+0.33%) |
Jul 03, 2024 | 10.73 | 10.84 | 10.73 | 10.76 | 19,248 | -0.05(-0.51%) |
Jul 02, 2024 | 10.75 | 10.83 | 10.70 | 10.81 | 90,811 | +0.07(+0.65%) |
Jul 01, 2024 | 10.75 | 10.76 | 10.67 | 10.74 | 84,909 | -0.02(-0.19%) |
Jun 28, 2024 | 10.75 | 10.80 | 10.71 | 10.76 | 42,244 | +0.05(+0.47%) |
Jun 27, 2024 | 10.64 | 10.71 | 10.64 | 10.71 | 29,642 | +0.10(+0.94%) |
Jun 26, 2024 | 10.65 | 10.71 | 10.60 | 10.61 | 51,430 | -0.07(-0.66%) |
Jun 25, 2024 | 10.69 | 10.75 | 10.67 | 10.68 | 29,222 | +0.00(+0.00%) |
Jun 24, 2024 | 10.66 | 10.74 | 10.66 | 10.68 | 35,328 | +0.01(+0.09%) |
Jun 21, 2024 | 10.76 | 10.81 | 10.66 | 10.67 | 22,919 | -0.05(-0.47%) |
Jun 20, 2024 | 10.69 | 10.75 | 10.68 | 10.72 | 28,897 | -0.02(-0.19%) |
Jun 18, 2024 | 10.77 | 10.82 | 10.72 | 10.74 | 49,782 | +0.02(+0.19%) |
Jun 17, 2024 | 10.78 | 10.82 | 10.69 | 10.72 | 64,761 | -0.06(-0.56%) |
Jun 14, 2024 | 10.80 | 10.85 | 10.75 | 10.78 | 67,818 | -0.03(-0.24%) |
Jun 13, 2024 | 10.79 | 10.83 | 10.73 | 10.81 | 35,802 | +0.06(+0.56%) |
Jun 12, 2024 | 10.76 | 10.81 | 10.72 | 10.75 | 34,926 | +0.04(+0.37%) |
Jun 11, 2024 | 10.70 | 10.74 | 10.67 | 10.71 | 29,472 | +0.04(+0.37%) |
Jun 10, 2024 | 10.65 | 10.71 | 10.64 | 10.67 | 90,414 | +0.02(+0.19%) |
Jun 07, 2024 | 10.66 | 10.66 | 10.60 | 10.65 | 19,857 | -0.06(-0.56%) |
Jun 06, 2024 | 10.73 | 10.73 | 10.65 | 10.71 | 101,574 | -0.01(-0.09%) |
Jun 05, 2024 | 10.68 | 10.75 | 10.67 | 10.72 | 43,783 | +0.04(+0.37%) |
Jun 04, 2024 | 10.60 | 10.70 | 10.60 | 10.68 | 32,273 | +0.06(+0.56%) |
Jun 03, 2024 | 10.50 | 10.63 | 10.50 | 10.62 | 47,567 | +0.10(+0.95%) |
May 31, 2024 | 10.48 | 10.56 | 10.48 | 10.52 | 19,476 | +0.03(+0.29%) |
May 30, 2024 | 10.46 | 10.54 | 10.46 | 10.49 | 23,414 | +0.01(+0.10%) |
May 29, 2024 | 10.54 | 10.64 | 10.47 | 10.48 | 33,146 | -0.09(-0.85%) |
May 28, 2024 | 10.63 | 10.66 | 10.56 | 10.57 | 41,071 | -0.04(-0.38%) |
May 24, 2024 | 10.63 | 10.63 | 10.59 | 10.61 | 45,856 | +0.03(+0.28%) |
May 23, 2024 | 10.64 | 10.64 | 10.57 | 10.58 | 57,177 | -0.07(-0.65%) |
May 22, 2024 | 10.64 | 10.66 | 10.62 | 10.65 | 46,371 | -0.01(-0.09%) |
May 21, 2024 | 10.68 | 10.69 | 10.65 | 10.66 | 27,906 | -0.02(-0.19%) |
May 20, 2024 | 10.64 | 10.68 | 10.62 | 10.68 | 35,063 | +0.08(+0.75%) |
May 17, 2024 | 10.57 | 10.61 | 10.57 | 10.60 | 26,022 | +0.04(+0.38%) |
May 16, 2024 | 10.60 | 10.63 | 10.56 | 10.56 | 20,746 | -0.06(-0.61%) |
May 15, 2024 | 10.60 | 10.66 | 10.60 | 10.62 | 25,896 | +0.04(+0.42%) |
May 14, 2024 | 10.57 | 10.58 | 10.55 | 10.58 | 36,462 | +0.03(+0.32%) |
May 13, 2024 | 10.61 | 10.65 | 10.52 | 10.54 | 24,927 | +0.01(+0.09%) |
May 10, 2024 | 10.53 | 10.59 | 10.48 | 10.53 | 27,474 | -0.03(-0.28%) |
May 09, 2024 | 10.57 | 10.62 | 10.54 | 10.56 | 42,781 | +0.02(+0.19%) |
May 08, 2024 | 10.46 | 10.57 | 10.46 | 10.54 | 19,720 | +0.01(+0.09%) |
May 07, 2024 | 10.46 | 10.56 | 10.42 | 10.53 | 52,626 | +0.11(+1.05%) |
May 06, 2024 | 10.37 | 10.43 | 10.36 | 10.42 | 28,659 | +0.06(+0.62%) |
May 03, 2024 | 10.27 | 10.36 | 10.27 | 10.36 | 21,717 | +0.13(+1.31%) |
May 02, 2024 | 10.26 | 10.27 | 10.19 | 10.23 | 73,574 | +0.01(+0.15%) |