Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.56 | 10.59 | 10.45 | 10.47 | 17,731 | -0.19(-1.78%) |
Jul 18, 2024 | 10.84 | 10.85 | 10.64 | 10.66 | 70,976 | -0.18(-1.66%) |
Jul 17, 2024 | 10.85 | 10.87 | 10.79 | 10.84 | 67,765 | -0.03(-0.28%) |
Jul 16, 2024 | 10.78 | 10.88 | 10.78 | 10.87 | 18,569 | +0.03(+0.28%) |
Jul 15, 2024 | 10.92 | 10.93 | 10.84 | 10.84 | 26,219 | -0.04(-0.37%) |
Jul 12, 2024 | 10.87 | 10.96 | 10.86 | 10.88 | 29,123 | +0.10(+0.93%) |
Jul 11, 2024 | 10.80 | 10.83 | 10.77 | 10.78 | 50,047 | +0.09(+0.84%) |
Jul 10, 2024 | 10.70 | 10.70 | 10.60 | 10.69 | 69,943 | +0.07(+0.66%) |
Jul 09, 2024 | 10.52 | 10.62 | 10.50 | 10.62 | 69,078 | -0.09(-0.84%) |
Jul 08, 2024 | 10.79 | 10.86 | 10.68 | 10.71 | 538,770 | -0.03(-0.28%) |
Jul 05, 2024 | 10.80 | 10.93 | 10.71 | 10.74 | 1,166,020 | +0.04(+0.37%) |
Jul 03, 2024 | 10.67 | 10.75 | 10.67 | 10.70 | 17,173 | +0.19(+1.81%) |
Jul 02, 2024 | 10.55 | 10.56 | 10.46 | 10.51 | 61,686 | +0.23(+2.24%) |
Jul 01, 2024 | 10.50 | 10.51 | 10.24 | 10.28 | 43,718 | +0.10(+0.98%) |
Jun 28, 2024 | 10.08 | 10.28 | 10.08 | 10.18 | 47,960 | +0.11(+1.09%) |
Jun 27, 2024 | 10.08 | 10.12 | 10.05 | 10.07 | 52,584 | +0.02(+0.20%) |
Jun 26, 2024 | 10.05 | 10.10 | 9.970 | 10.05 | 27,271 | -0.27(-2.64%) |
Jun 25, 2024 | 10.28 | 10.34 | 10.28 | 10.32 | 37,498 | -0.05(-0.45%) |
Jun 24, 2024 | 10.51 | 10.51 | 10.32 | 10.37 | 37,787 | +0.01(+0.10%) |
Jun 21, 2024 | 10.31 | 10.37 | 10.26 | 10.36 | 29,680 | -0.37(-3.45%) |
Jun 20, 2024 | 10.63 | 10.73 | 10.63 | 10.73 | 67,790 | +0.16(+1.52%) |
Jun 18, 2024 | 10.60 | 10.64 | 10.54 | 10.57 | 50,041 | +0.09(+0.85%) |
Jun 17, 2024 | 10.51 | 10.51 | 10.34 | 10.48 | 48,621 | +0.19(+1.85%) |
Jun 14, 2024 | 10.16 | 10.29 | 10.12 | 10.29 | 35,133 | -0.35(-3.29%) |
Jun 13, 2024 | 10.71 | 10.73 | 10.52 | 10.64 | 18,694 | -0.31(-2.83%) |
Jun 12, 2024 | 10.91 | 11.00 | 10.87 | 10.95 | 24,011 | +0.12(+1.11%) |
Jun 11, 2024 | 10.80 | 10.88 | 10.74 | 10.83 | 28,174 | -0.26(-2.34%) |
Jun 10, 2024 | 10.90 | 11.09 | 10.84 | 11.09 | 17,850 | +0.08(+0.73%) |
Jun 07, 2024 | 10.98 | 11.03 | 10.91 | 11.01 | 14,257 | -0.24(-2.13%) |
Jun 06, 2024 | 11.22 | 11.31 | 11.20 | 11.25 | 17,808 | -0.07(-0.62%) |
Jun 05, 2024 | 11.57 | 11.57 | 11.26 | 11.32 | 40,299 | -0.08(-0.74%) |
Jun 04, 2024 | 11.46 | 11.48 | 11.34 | 11.40 | 21,078 | -0.25(-2.11%) |
Jun 03, 2024 | 11.64 | 11.72 | 11.57 | 11.65 | 23,824 | +0.01(+0.09%) |
May 31, 2024 | 11.57 | 11.64 | 11.47 | 11.64 | 12,887 | +0.02(+0.17%) |
May 30, 2024 | 11.64 | 11.69 | 11.59 | 11.62 | 43,288 | +0.13(+1.13%) |
May 29, 2024 | 11.45 | 11.53 | 11.45 | 11.49 | 49,344 | +0.34(+3.05%) |
May 28, 2024 | 11.11 | 11.26 | 11.11 | 11.15 | 62,991 | +0.29(+2.72%) |
May 24, 2024 | 10.71 | 10.93 | 10.71 | 10.86 | 21,290 | +0.66(+6.42%) |
May 23, 2024 | 10.35 | 10.41 | 10.19 | 10.20 | 24,711 | -0.11(-1.07%) |
May 22, 2024 | 10.33 | 10.43 | 10.29 | 10.31 | 23,496 | -0.06(-0.58%) |
May 21, 2024 | 10.72 | 10.72 | 10.24 | 10.37 | 18,447 | -0.03(-0.29%) |
May 20, 2024 | 10.83 | 10.83 | 10.37 | 10.40 | 15,229 | -0.48(-4.41%) |
May 17, 2024 | 10.77 | 11.00 | 10.76 | 10.88 | 24,469 | -0.08(-0.73%) |
May 16, 2024 | 10.69 | 11.21 | 10.68 | 10.96 | 82,595 | +0.05(+0.46%) |
May 15, 2024 | 10.68 | 10.91 | 10.68 | 10.91 | 16,779 | +0.16(+1.49%) |
May 14, 2024 | 10.75 | 10.79 | 10.72 | 10.75 | 22,199 | +0.10(+0.97%) |
May 13, 2024 | 10.51 | 10.65 | 10.51 | 10.65 | 26,702 | +0.29(+2.82%) |
May 10, 2024 | 10.37 | 10.38 | 10.28 | 10.36 | 22,235 | +0.03(+0.24%) |
May 09, 2024 | 10.31 | 10.40 | 10.31 | 10.33 | 20,909 | +0.06(+0.59%) |
May 08, 2024 | 10.17 | 10.27 | 10.17 | 10.27 | 12,283 | -0.00(-0.00%) |
May 07, 2024 | 10.26 | 10.35 | 10.26 | 10.27 | 29,050 | -0.10(-0.96%) |
May 06, 2024 | 10.34 | 10.37 | 10.26 | 10.37 | 14,519 | +0.07(+0.73%) |
May 03, 2024 | 10.27 | 10.32 | 10.26 | 10.29 | 27,933 | +0.10(+0.93%) |
May 02, 2024 | 10.20 | 10.21 | 10.13 | 10.20 | 13,390 | +0.36(+3.66%) |