Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 10.78 | 11.05 | 10.75 | 10.75 | 29,660 | -0.29(-2.63%) |
Jul 16, 2024 | 10.97 | 11.13 | 10.89 | 11.04 | 20,241 | +0.04(+0.36%) |
Jul 15, 2024 | 11.15 | 11.15 | 10.88 | 11.00 | 10,125 | -0.07(-0.63%) |
Jul 12, 2024 | 11.18 | 11.18 | 11.00 | 11.07 | 7,699 | +0.01(+0.09%) |
Jul 11, 2024 | 10.89 | 11.15 | 10.70 | 11.06 | 9,655 | +0.09(+0.84%) |
Jul 10, 2024 | 10.80 | 11.00 | 10.71 | 10.97 | 14,926 | +0.12(+1.09%) |
Jul 09, 2024 | 10.85 | 10.90 | 10.74 | 10.85 | 4,225 | -0.04(-0.37%) |
Jul 08, 2024 | 10.95 | 10.99 | 10.82 | 10.89 | 4,162 | -0.01(-0.10%) |
Jul 05, 2024 | 10.87 | 11.00 | 10.74 | 10.90 | 12,347 | +0.02(+0.19%) |
Jul 03, 2024 | 10.75 | 10.94 | 10.71 | 10.88 | 6,047 | +0.13(+1.21%) |
Jul 02, 2024 | 10.72 | 10.79 | 10.64 | 10.75 | 7,266 | +0.05(+0.47%) |
Jul 01, 2024 | 10.78 | 10.78 | 10.68 | 10.70 | 2,110 | +0.04(+0.38%) |
Jun 28, 2024 | 10.63 | 10.66 | 10.50 | 10.66 | 12,553 | +0.06(+0.57%) |
Jun 27, 2024 | 10.55 | 10.64 | 10.50 | 10.60 | 5,449 | +0.10(+0.95%) |
Jun 26, 2024 | 10.45 | 10.50 | 10.45 | 10.50 | 2,799 | +0.00(+0.00%) |
Jun 25, 2024 | 10.54 | 10.54 | 10.42 | 10.50 | 5,047 | +0.10(+0.96%) |
Jun 24, 2024 | 10.26 | 10.48 | 10.26 | 10.40 | 12,512 | +0.17(+1.66%) |
Jun 21, 2024 | 10.32 | 10.40 | 10.15 | 10.23 | 16,433 | -0.08(-0.81%) |
Jun 20, 2024 | 10.23 | 10.32 | 10.07 | 10.31 | 9,048 | +0.17(+1.71%) |
Jun 18, 2024 | 10.15 | 10.28 | 10.12 | 10.14 | 12,204 | +0.00(+0.00%) |
Jun 17, 2024 | 10.11 | 10.14 | 9.970 | 10.14 | 7,419 | -0.15(-1.51%) |
Jun 14, 2024 | 10.14 | 10.31 | 10.14 | 10.29 | 4,498 | +0.06(+0.64%) |
Jun 13, 2024 | 10.31 | 10.35 | 10.18 | 10.23 | 8,190 | -0.08(-0.79%) |
Jun 12, 2024 | 10.38 | 10.38 | 10.15 | 10.31 | 51,997 | -0.07(-0.66%) |
Jun 11, 2024 | 10.50 | 10.53 | 10.31 | 10.38 | 4,884 | -0.23(-2.17%) |
Jun 10, 2024 | 10.60 | 10.76 | 10.50 | 10.61 | 6,018 | +0.04(+0.38%) |
Jun 07, 2024 | 10.71 | 10.88 | 10.57 | 10.57 | 6,881 | -0.16(-1.47%) |
Jun 06, 2024 | 10.73 | 10.77 | 10.61 | 10.73 | 10,941 | -0.04(-0.39%) |
Jun 05, 2024 | 10.43 | 10.77 | 10.29 | 10.77 | 13,686 | +0.41(+3.96%) |
Jun 04, 2024 | 10.58 | 10.70 | 10.26 | 10.36 | 22,358 | -0.32(-3.00%) |
Jun 03, 2024 | 10.60 | 10.74 | 10.33 | 10.68 | 5,959 | +0.13(+1.26%) |
May 31, 2024 | 10.58 | 10.66 | 10.53 | 10.55 | 25,398 | +0.47(+4.63%) |
May 30, 2024 | 10.10 | 10.30 | 10.05 | 10.08 | 10,975 | +0.03(+0.30%) |
May 29, 2024 | 10.06 | 10.06 | 10.04 | 10.05 | 9,950 | -0.19(-1.86%) |
May 28, 2024 | 10.43 | 10.43 | 10.20 | 10.24 | 7,051 | -0.06(-0.60%) |
May 24, 2024 | 10.42 | 10.42 | 10.24 | 10.30 | 11,619 | -0.11(-1.07%) |
May 23, 2024 | 10.14 | 10.45 | 10.14 | 10.41 | 4,519 | +0.02(+0.23%) |
May 22, 2024 | 10.26 | 10.48 | 10.18 | 10.39 | 9,084 | +0.01(+0.10%) |
May 21, 2024 | 10.40 | 10.54 | 10.34 | 10.38 | 10,164 | -0.02(-0.19%) |
May 20, 2024 | 10.16 | 10.40 | 10.13 | 10.40 | 21,385 | +0.20(+1.97%) |
May 17, 2024 | 10.49 | 10.49 | 10.00 | 10.20 | 12,901 | -0.08(-0.79%) |
May 16, 2024 | 10.21 | 10.28 | 10.07 | 10.28 | 6,880 | +0.08(+0.78%) |
May 15, 2024 | 10.03 | 10.69 | 10.01 | 10.20 | 19,463 | +0.20(+2.00%) |
May 14, 2024 | 10.00 | 10.15 | 9.960 | 10.00 | 17,200 | -0.01(-0.10%) |
May 13, 2024 | 9.990 | 10.12 | 9.970 | 10.01 | 10,031 | +0.02(+0.20%) |
May 10, 2024 | 9.950 | 10.20 | 9.880 | 9.990 | 16,987 | +0.12(+1.22%) |
May 09, 2024 | 9.760 | 9.907 | 9.760 | 9.870 | 8,388 | +0.11(+1.13%) |
May 08, 2024 | 9.730 | 9.875 | 9.710 | 9.760 | 5,572 | -0.07(-0.71%) |
May 07, 2024 | 9.780 | 9.940 | 9.760 | 9.830 | 9,038 | +0.08(+0.82%) |
May 06, 2024 | 9.760 | 9.840 | 9.600 | 9.750 | 17,525 | +0.04(+0.43%) |
May 03, 2024 | 9.550 | 9.790 | 9.550 | 9.708 | 8,410 | +0.19(+2.01%) |
May 02, 2024 | 9.520 | 9.697 | 9.461 | 9.517 | 9,456 | -0.11(-1.17%) |