Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.18 | 10.24 | 10.18 | 10.23 | 78,778 | +0.07(+0.69%) |
Jul 25, 2024 | 10.18 | 10.19 | 10.15 | 10.16 | 53,249 | +0.04(+0.40%) |
Jul 24, 2024 | 10.20 | 10.20 | 10.10 | 10.12 | 95,586 | -0.06(-0.59%) |
Jul 23, 2024 | 10.17 | 10.21 | 10.16 | 10.18 | 132,256 | +0.01(+0.10%) |
Jul 22, 2024 | 10.12 | 10.17 | 10.09 | 10.17 | 223,765 | +0.07(+0.69%) |
Jul 19, 2024 | 10.16 | 10.17 | 10.05 | 10.10 | 190,153 | -0.07(-0.69%) |
Jul 18, 2024 | 10.29 | 10.29 | 10.11 | 10.17 | 187,565 | -0.10(-0.97%) |
Jul 17, 2024 | 10.33 | 10.33 | 10.23 | 10.27 | 151,432 | -0.10(-0.96%) |
Jul 16, 2024 | 10.38 | 10.40 | 10.32 | 10.37 | 105,999 | -0.03(-0.29%) |
Jul 15, 2024 | 10.46 | 10.47 | 10.39 | 10.40 | 104,700 | -0.06(-0.57%) |
Jul 12, 2024 | 10.48 | 10.50 | 10.42 | 10.46 | 112,907 | -0.01(-0.10%) |
Jul 11, 2024 | 10.43 | 10.48 | 10.43 | 10.47 | 115,072 | +0.07(+0.67%) |
Jul 10, 2024 | 10.37 | 10.40 | 10.36 | 10.40 | 198,796 | +0.05(+0.48%) |
Jul 09, 2024 | 10.39 | 10.40 | 10.31 | 10.35 | 220,691 | -0.02(-0.19%) |
Jul 08, 2024 | 10.39 | 10.39 | 10.33 | 10.37 | 150,280 | +0.00(+0.00%) |
Jul 05, 2024 | 10.31 | 10.39 | 10.31 | 10.37 | 70,652 | +0.04(+0.39%) |
Jul 03, 2024 | 10.25 | 10.33 | 10.25 | 10.33 | 116,915 | +0.07(+0.68%) |
Jul 02, 2024 | 10.30 | 10.30 | 10.24 | 10.26 | 113,258 | +0.01(+0.10%) |
Jul 01, 2024 | 10.23 | 10.28 | 10.21 | 10.25 | 130,906 | -0.02(-0.19%) |
Jun 28, 2024 | 10.36 | 10.36 | 10.27 | 10.27 | 134,029 | -0.03(-0.29%) |
Jun 27, 2024 | 10.33 | 10.37 | 10.28 | 10.30 | 120,447 | -0.01(-0.10%) |
Jun 26, 2024 | 10.26 | 10.31 | 10.20 | 10.31 | 110,431 | +0.02(+0.19%) |
Jun 25, 2024 | 10.24 | 10.29 | 10.20 | 10.29 | 99,449 | +0.10(+0.98%) |
Jun 24, 2024 | 10.17 | 10.21 | 10.17 | 10.19 | 102,905 | +0.05(+0.49%) |
Jun 21, 2024 | 10.22 | 10.22 | 10.12 | 10.14 | 117,661 | -0.03(-0.29%) |
Jun 20, 2024 | 10.21 | 10.25 | 10.15 | 10.17 | 138,567 | -0.07(-0.68%) |
Jun 18, 2024 | 10.20 | 10.25 | 10.19 | 10.24 | 84,569 | +0.06(+0.64%) |
Jun 17, 2024 | 10.15 | 10.18 | 10.11 | 10.18 | 87,727 | +0.02(+0.20%) |
Jun 14, 2024 | 10.17 | 10.18 | 10.16 | 10.16 | 58,113 | +0.00(+0.00%) |
Jun 13, 2024 | 10.14 | 10.16 | 10.12 | 10.16 | 148,153 | +0.07(+0.69%) |
Jun 12, 2024 | 10.14 | 10.18 | 10.07 | 10.09 | 148,646 | +0.04(+0.40%) |
Jun 11, 2024 | 10.03 | 10.08 | 9.956 | 10.05 | 130,540 | +0.02(+0.20%) |
Jun 10, 2024 | 9.966 | 10.03 | 9.956 | 10.03 | 57,031 | +0.05(+0.50%) |
Jun 07, 2024 | 9.927 | 9.996 | 9.887 | 9.976 | 92,588 | -0.02(-0.20%) |
Jun 06, 2024 | 9.937 | 10.03 | 9.927 | 9.996 | 95,037 | +0.05(+0.50%) |
Jun 05, 2024 | 9.887 | 9.996 | 9.867 | 9.946 | 214,794 | +0.06(+0.60%) |
Jun 04, 2024 | 9.887 | 9.927 | 9.837 | 9.887 | 74,059 | +0.02(+0.20%) |
Jun 03, 2024 | 9.857 | 9.917 | 9.837 | 9.867 | 58,216 | +0.06(+0.61%) |
May 31, 2024 | 9.897 | 9.931 | 9.797 | 9.807 | 135,840 | -0.03(-0.30%) |
May 30, 2024 | 9.847 | 9.867 | 9.827 | 9.837 | 78,295 | +0.02(+0.20%) |
May 29, 2024 | 9.927 | 9.956 | 9.797 | 9.817 | 120,454 | -0.15(-1.50%) |
May 28, 2024 | 10.04 | 10.14 | 9.937 | 9.966 | 224,621 | -0.07(-0.69%) |
May 24, 2024 | 9.738 | 10.04 | 9.709 | 10.04 | 622,386 | +0.34(+3.48%) |
May 23, 2024 | 9.718 | 9.718 | 9.638 | 9.698 | 229,137 | -0.02(-0.20%) |
May 22, 2024 | 9.718 | 9.738 | 9.708 | 9.718 | 94,184 | -0.01(-0.10%) |
May 21, 2024 | 9.817 | 9.817 | 9.718 | 9.728 | 144,853 | -0.08(-0.81%) |
May 20, 2024 | 9.797 | 9.817 | 9.787 | 9.807 | 215,558 | +0.01(+0.10%) |
May 17, 2024 | 9.827 | 9.827 | 9.787 | 9.797 | 92,992 | -0.01(-0.10%) |
May 16, 2024 | 9.837 | 9.837 | 9.797 | 9.807 | 81,301 | -0.02(-0.20%) |
May 15, 2024 | 9.758 | 9.837 | 9.758 | 9.827 | 144,433 | +0.11(+1.11%) |
May 14, 2024 | 9.679 | 9.749 | 9.664 | 9.719 | 126,580 | +0.04(+0.41%) |
May 13, 2024 | 9.758 | 9.768 | 9.679 | 9.679 | 107,645 | -0.06(-0.61%) |
May 10, 2024 | 9.758 | 9.778 | 9.729 | 9.739 | 307,629 | -0.03(-0.30%) |
May 09, 2024 | 9.768 | 9.778 | 9.758 | 9.768 | 151,794 | +0.01(+0.10%) |
May 08, 2024 | 9.699 | 9.768 | 9.679 | 9.758 | 104,815 | +0.07(+0.72%) |
May 07, 2024 | 9.650 | 9.689 | 9.640 | 9.689 | 111,481 | +0.10(+1.03%) |
May 06, 2024 | 9.561 | 9.610 | 9.561 | 9.590 | 82,428 | +0.05(+0.52%) |
May 03, 2024 | 9.531 | 9.551 | 9.521 | 9.541 | 101,376 | +0.06(+0.63%) |
May 02, 2024 | 9.481 | 9.481 | 9.442 | 9.481 | 78,887 | +0.00(+0.00%) |