Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.75 | 10.82 | 10.72 | 10.80 | 84,713 | +0.05(+0.47%) |
Jul 25, 2024 | 10.74 | 10.76 | 10.71 | 10.75 | 67,470 | +0.03(+0.28%) |
Jul 24, 2024 | 10.73 | 10.80 | 10.70 | 10.72 | 85,584 | -0.06(-0.56%) |
Jul 23, 2024 | 10.76 | 10.78 | 10.68 | 10.78 | 35,425 | +0.07(+0.65%) |
Jul 22, 2024 | 10.72 | 10.74 | 10.68 | 10.71 | 82,587 | +0.00(+0.00%) |
Jul 19, 2024 | 10.70 | 10.71 | 10.67 | 10.71 | 45,328 | -0.01(-0.09%) |
Jul 18, 2024 | 10.72 | 10.78 | 10.71 | 10.72 | 86,234 | -0.03(-0.28%) |
Jul 17, 2024 | 10.78 | 10.82 | 10.75 | 10.75 | 90,289 | -0.05(-0.46%) |
Jul 16, 2024 | 10.81 | 10.88 | 10.79 | 10.80 | 100,874 | +0.00(+0.00%) |
Jul 15, 2024 | 10.83 | 10.88 | 10.78 | 10.80 | 98,176 | -0.11(-1.01%) |
Jul 12, 2024 | 10.87 | 10.94 | 10.87 | 10.91 | 67,955 | +0.03(+0.23%) |
Jul 11, 2024 | 10.82 | 10.89 | 10.82 | 10.88 | 60,879 | +0.08(+0.79%) |
Jul 10, 2024 | 10.82 | 10.82 | 10.76 | 10.80 | 81,700 | +0.03(+0.28%) |
Jul 09, 2024 | 10.77 | 10.80 | 10.73 | 10.77 | 83,412 | +0.02(+0.19%) |
Jul 08, 2024 | 10.77 | 10.81 | 10.75 | 10.75 | 78,655 | -0.04(-0.37%) |
Jul 05, 2024 | 10.74 | 10.83 | 10.74 | 10.79 | 28,249 | +0.02(+0.19%) |
Jul 03, 2024 | 10.76 | 10.80 | 10.76 | 10.77 | 31,473 | +0.02(+0.19%) |
Jul 02, 2024 | 10.79 | 10.81 | 10.75 | 10.75 | 148,572 | -0.06(-0.56%) |
Jul 01, 2024 | 10.77 | 10.81 | 10.69 | 10.81 | 136,621 | +0.00(+0.00%) |
Jun 28, 2024 | 10.70 | 10.81 | 10.68 | 10.81 | 108,438 | +0.08(+0.75%) |
Jun 27, 2024 | 10.61 | 10.74 | 10.61 | 10.73 | 136,065 | +0.13(+1.23%) |
Jun 26, 2024 | 10.57 | 10.61 | 10.56 | 10.60 | 64,555 | -0.02(-0.19%) |
Jun 25, 2024 | 10.58 | 10.62 | 10.55 | 10.62 | 89,555 | +0.02(+0.19%) |
Jun 24, 2024 | 10.58 | 10.60 | 10.55 | 10.60 | 79,669 | +0.05(+0.47%) |
Jun 21, 2024 | 10.55 | 10.60 | 10.54 | 10.55 | 136,742 | -0.05(-0.47%) |
Jun 20, 2024 | 10.63 | 10.66 | 10.58 | 10.60 | 141,194 | -0.09(-0.80%) |
Jun 18, 2024 | 10.67 | 10.69 | 10.65 | 10.69 | 101,335 | +0.02(+0.14%) |
Jun 17, 2024 | 10.63 | 10.67 | 10.63 | 10.67 | 51,100 | +0.01(+0.09%) |
Jun 14, 2024 | 10.69 | 10.73 | 10.64 | 10.66 | 77,997 | -0.04(-0.36%) |
Jun 13, 2024 | 10.67 | 10.71 | 10.67 | 10.70 | 50,862 | +0.07(+0.66%) |
Jun 12, 2024 | 10.65 | 10.72 | 10.62 | 10.63 | 141,382 | -0.01(-0.09%) |
Jun 11, 2024 | 10.62 | 10.64 | 10.62 | 10.64 | 57,492 | +0.03(+0.28%) |
Jun 10, 2024 | 10.58 | 10.61 | 10.57 | 10.61 | 72,202 | +0.05(+0.47%) |
Jun 07, 2024 | 10.49 | 10.57 | 10.47 | 10.56 | 91,962 | +0.01(+0.09%) |
Jun 06, 2024 | 10.54 | 10.57 | 10.54 | 10.55 | 80,212 | +0.00(+0.00%) |
Jun 05, 2024 | 10.49 | 10.55 | 10.48 | 10.55 | 106,589 | +0.07(+0.66%) |
Jun 04, 2024 | 10.50 | 10.50 | 10.45 | 10.48 | 73,124 | +0.05(+0.48%) |
Jun 03, 2024 | 10.42 | 10.45 | 10.37 | 10.43 | 101,532 | +0.05(+0.48%) |
May 31, 2024 | 10.35 | 10.40 | 10.33 | 10.38 | 103,873 | +0.04(+0.38%) |
May 30, 2024 | 10.36 | 10.37 | 10.32 | 10.34 | 100,472 | +0.01(+0.10%) |
May 29, 2024 | 10.41 | 10.41 | 10.32 | 10.33 | 43,663 | -0.09(-0.86%) |
May 28, 2024 | 10.51 | 10.55 | 10.40 | 10.42 | 107,839 | -0.10(-0.95%) |
May 24, 2024 | 10.47 | 10.52 | 10.45 | 10.52 | 50,986 | +0.09(+0.86%) |
May 23, 2024 | 10.53 | 10.53 | 10.42 | 10.43 | 69,861 | -0.08(-0.76%) |
May 22, 2024 | 10.51 | 10.56 | 10.50 | 10.51 | 96,623 | -0.02(-0.19%) |
May 21, 2024 | 10.59 | 10.59 | 10.52 | 10.53 | 72,670 | -0.04(-0.38%) |
May 20, 2024 | 10.60 | 10.60 | 10.56 | 10.57 | 43,656 | +0.00(+0.00%) |
May 17, 2024 | 10.59 | 10.61 | 10.55 | 10.57 | 106,012 | +0.00(+0.00%) |
May 16, 2024 | 10.57 | 10.59 | 10.53 | 10.57 | 111,369 | +0.02(+0.19%) |
May 15, 2024 | 10.54 | 10.61 | 10.53 | 10.55 | 106,104 | +0.03(+0.28%) |
May 14, 2024 | 10.55 | 10.55 | 10.51 | 10.52 | 64,616 | -0.02(-0.16%) |
May 13, 2024 | 10.53 | 10.57 | 10.53 | 10.54 | 94,372 | +0.02(+0.18%) |
May 10, 2024 | 10.56 | 10.56 | 10.50 | 10.52 | 51,699 | -0.05(-0.47%) |
May 09, 2024 | 10.60 | 10.60 | 10.56 | 10.57 | 44,357 | +0.00(+0.00%) |
May 08, 2024 | 10.54 | 10.59 | 10.54 | 10.57 | 76,009 | +0.03(+0.28%) |
May 07, 2024 | 10.55 | 10.58 | 10.53 | 10.54 | 68,034 | +0.03(+0.28%) |
May 06, 2024 | 10.45 | 10.51 | 10.45 | 10.51 | 74,465 | +0.08(+0.76%) |
May 03, 2024 | 10.36 | 10.44 | 10.36 | 10.43 | 88,469 | +0.11(+1.06%) |
May 02, 2024 | 10.32 | 10.34 | 10.30 | 10.32 | 44,846 | +0.00(+0.00%) |