Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 10.07 | 10.11 | 10.07 | 10.07 | 1,093 | -0.03(-0.27%) |
Jul 29, 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 209 | -0.11(-1.04%) |
Jul 26, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 160 | +0.14(+1.35%) |
Jul 25, 2024 | 10.04 | 10.10 | 10.04 | 10.07 | 2,024 | +0.18(+1.80%) |
Jul 24, 2024 | 10.00 | 10.00 | 9.889 | 9.893 | 7,783 | -0.13(-1.31%) |
Jul 23, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 331 | -0.14(-1.42%) |
Jul 22, 2024 | 10.17 | 10.17 | 10.08 | 10.17 | 1,315 | +0.00(+0.02%) |
Jul 19, 2024 | 10.11 | 10.17 | 10.11 | 10.17 | 505 | -0.07(-0.64%) |
Jul 18, 2024 | 10.31 | 10.43 | 10.23 | 10.23 | 2,230 | -0.15(-1.44%) |
Jul 17, 2024 | 10.41 | 10.42 | 10.31 | 10.38 | 5,808 | +0.17(+1.68%) |
Jul 16, 2024 | 10.05 | 10.21 | 10.05 | 10.21 | 1,172 | +0.18(+1.79%) |
Jul 15, 2024 | 10.03 | 10.08 | 9.970 | 10.03 | 3,337 | -0.04(-0.40%) |
Jul 12, 2024 | 10.03 | 10.08 | 10.02 | 10.07 | 7,519 | +0.12(+1.21%) |
Jul 11, 2024 | 9.770 | 9.950 | 9.741 | 9.950 | 6,424 | +0.28(+2.90%) |
Jul 10, 2024 | 9.680 | 9.680 | 9.670 | 9.670 | 471 | -0.05(-0.51%) |
Jul 09, 2024 | 9.800 | 9.800 | 9.660 | 9.720 | 1,848 | -0.07(-0.72%) |
Jul 08, 2024 | 9.800 | 9.830 | 9.790 | 9.790 | 1,204 | -0.07(-0.72%) |
Jul 05, 2024 | 9.847 | 9.861 | 9.830 | 9.861 | 908 | -0.06(-0.57%) |
Jul 03, 2024 | 9.880 | 9.940 | 9.880 | 9.918 | 459 | +0.06(+0.59%) |
Jul 02, 2024 | 9.830 | 9.860 | 9.830 | 9.860 | 1,452 | -0.02(-0.20%) |
Jul 01, 2024 | 9.890 | 9.920 | 9.840 | 9.880 | 1,703 | -0.14(-1.40%) |
Jun 28, 2024 | 10.02 | 10.02 | 9.960 | 10.02 | 826 | +0.01(+0.10%) |
Jun 27, 2024 | 10.00 | 10.04 | 10.00 | 10.01 | 1,084 | +0.03(+0.32%) |
Jun 26, 2024 | 9.948 | 9.983 | 9.948 | 9.978 | 1,290 | +0.03(+0.30%) |
Jun 25, 2024 | 10.04 | 10.04 | 9.948 | 9.948 | 1,731 | -0.13(-1.28%) |
Jun 24, 2024 | 10.01 | 10.08 | 10.01 | 10.08 | 958 | +0.08(+0.79%) |
Jun 21, 2024 | 10.01 | 10.05 | 9.998 | 9.998 | 1,144 | +0.01(+0.10%) |
Jun 20, 2024 | 9.988 | 10.14 | 9.988 | 9.988 | 1,373 | -0.02(-0.20%) |
Jun 18, 2024 | 10.11 | 10.14 | 10.01 | 10.01 | 2,572 | -0.07(-0.68%) |
Jun 17, 2024 | 9.978 | 10.08 | 9.978 | 10.08 | 1,579 | +0.09(+0.88%) |
Jun 14, 2024 | 10.12 | 10.12 | 9.988 | 9.988 | 700 | -0.14(-1.37%) |
Jun 13, 2024 | 10.10 | 10.13 | 10.10 | 10.13 | 637 | -0.06(-0.58%) |
Jun 12, 2024 | 10.30 | 10.30 | 10.19 | 10.19 | 3,716 | +0.04(+0.39%) |
Jun 11, 2024 | 10.06 | 10.18 | 10.06 | 10.15 | 7,418 | -0.08(-0.78%) |
Jun 10, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 574 | -0.04(-0.39%) |
Jun 07, 2024 | 10.36 | 10.37 | 10.27 | 10.27 | 1,207 | -0.13(-1.24%) |
Jun 06, 2024 | 10.33 | 10.40 | 10.33 | 10.39 | 3,193 | +0.03(+0.29%) |
Jun 05, 2024 | 10.35 | 10.38 | 10.31 | 10.36 | 5,416 | -0.02(-0.19%) |
Jun 04, 2024 | 10.50 | 10.50 | 10.38 | 10.38 | 3,116 | -0.08(-0.76%) |
Jun 03, 2024 | 10.62 | 10.62 | 10.46 | 10.46 | 3,361 | -0.10(-0.94%) |
May 31, 2024 | 10.44 | 10.60 | 10.44 | 10.56 | 1,250 | +0.13(+1.24%) |
May 30, 2024 | 10.48 | 10.48 | 10.43 | 10.43 | 3,424 | +0.07(+0.67%) |
May 29, 2024 | 10.41 | 10.49 | 10.36 | 10.36 | 6,416 | -0.19(-1.79%) |
May 28, 2024 | 10.60 | 10.60 | 10.51 | 10.55 | 19,972 | -0.02(-0.19%) |
May 24, 2024 | 10.58 | 10.67 | 10.57 | 10.57 | 5,502 | -0.01(-0.09%) |
May 23, 2024 | 10.67 | 10.67 | 10.58 | 10.58 | 3,096 | -0.25(-2.29%) |
May 22, 2024 | 10.84 | 10.87 | 10.83 | 10.83 | 2,004 | -0.06(-0.55%) |
May 21, 2024 | 10.99 | 10.99 | 10.89 | 10.89 | 1,249 | -0.10(-0.90%) |
May 20, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 343 | +0.03(+0.23%) |
May 17, 2024 | 10.94 | 11.00 | 10.94 | 10.96 | 2,185 | +0.04(+0.40%) |
May 16, 2024 | 11.02 | 11.02 | 10.92 | 10.92 | 1,757 | -0.20(-1.82%) |
May 15, 2024 | 11.25 | 11.25 | 11.12 | 11.12 | 680 | -0.04(-0.36%) |
May 14, 2024 | 11.25 | 11.25 | 11.16 | 11.16 | 717 | +0.08(+0.68%) |
May 13, 2024 | 11.20 | 11.20 | 11.09 | 11.09 | 872 | -0.09(-0.80%) |
May 10, 2024 | 11.20 | 11.20 | 11.18 | 11.18 | 610 | -0.03(-0.27%) |
May 09, 2024 | 11.17 | 11.24 | 11.17 | 11.21 | 4,369 | +0.17(+1.53%) |
May 08, 2024 | 10.99 | 11.07 | 10.99 | 11.04 | 9,936 | -0.10(-0.92%) |
May 07, 2024 | 11.01 | 11.17 | 11.01 | 11.14 | 1,403 | +0.14(+1.30%) |
May 06, 2024 | 11.02 | 11.04 | 11.00 | 11.00 | 2,397 | +0.05(+0.45%) |
May 03, 2024 | 10.93 | 10.95 | 10.90 | 10.95 | 743 | +0.13(+1.18%) |
May 02, 2024 | 10.75 | 10.85 | 10.75 | 10.82 | 1,281 | +0.24(+2.31%) |