Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 10.82 | 10.85 | 10.72 | 10.79 | 601,203 | +0.00(+0.00%) |
Jul 15, 2024 | 10.82 | 10.83 | 10.75 | 10.79 | 436,977 | -0.08(-0.74%) |
Jul 12, 2024 | 10.84 | 10.90 | 10.84 | 10.87 | 555,453 | +0.04(+0.37%) |
Jul 11, 2024 | 10.78 | 10.86 | 10.78 | 10.83 | 478,252 | +0.12(+1.12%) |
Jul 10, 2024 | 10.73 | 10.79 | 10.68 | 10.71 | 931,825 | +0.02(+0.19%) |
Jul 09, 2024 | 10.72 | 10.73 | 10.64 | 10.69 | 519,871 | -0.02(-0.19%) |
Jul 08, 2024 | 10.76 | 10.77 | 10.70 | 10.71 | 466,144 | -0.05(-0.46%) |
Jul 05, 2024 | 10.85 | 10.88 | 10.72 | 10.76 | 632,758 | -0.03(-0.28%) |
Jul 03, 2024 | 10.84 | 10.90 | 10.75 | 10.79 | 303,602 | +0.00(+0.00%) |
Jul 02, 2024 | 10.87 | 10.94 | 10.78 | 10.79 | 430,188 | -0.03(-0.28%) |
Jul 01, 2024 | 10.79 | 10.88 | 10.75 | 10.82 | 514,988 | +0.03(+0.28%) |
Jun 28, 2024 | 10.85 | 10.94 | 10.79 | 10.79 | 395,255 | -0.01(-0.09%) |
Jun 27, 2024 | 10.81 | 10.85 | 10.76 | 10.80 | 287,745 | +0.00(+0.00%) |
Jun 26, 2024 | 10.75 | 10.80 | 10.74 | 10.80 | 151,454 | +0.03(+0.28%) |
Jun 25, 2024 | 10.80 | 10.80 | 10.71 | 10.77 | 267,631 | +0.03(+0.28%) |
Jun 24, 2024 | 10.73 | 10.76 | 10.70 | 10.74 | 297,527 | +0.03(+0.28%) |
Jun 21, 2024 | 10.80 | 10.80 | 10.68 | 10.71 | 270,882 | -0.12(-1.11%) |
Jun 20, 2024 | 10.86 | 10.86 | 10.75 | 10.83 | 250,512 | -0.04(-0.37%) |
Jun 18, 2024 | 10.82 | 10.88 | 10.80 | 10.87 | 222,270 | +0.11(+1.02%) |
Jun 17, 2024 | 10.82 | 10.85 | 10.75 | 10.76 | 243,454 | -0.11(-1.01%) |
Jun 14, 2024 | 10.84 | 10.87 | 10.80 | 10.87 | 204,240 | +0.09(+0.80%) |
Jun 13, 2024 | 10.69 | 10.79 | 10.65 | 10.78 | 280,232 | +0.17(+1.59%) |
Jun 12, 2024 | 10.75 | 10.82 | 10.59 | 10.62 | 387,834 | -0.07(-0.65%) |
Jun 11, 2024 | 10.65 | 10.68 | 10.62 | 10.68 | 286,568 | +0.07(+0.66%) |
Jun 10, 2024 | 10.59 | 10.64 | 10.56 | 10.62 | 194,280 | +0.04(+0.38%) |
Jun 07, 2024 | 10.54 | 10.59 | 10.48 | 10.58 | 185,716 | -0.04(-0.37%) |
Jun 06, 2024 | 10.54 | 10.62 | 10.51 | 10.62 | 355,868 | +0.11(+1.04%) |
Jun 05, 2024 | 10.45 | 10.51 | 10.37 | 10.51 | 350,908 | +0.12(+1.15%) |
Jun 04, 2024 | 10.44 | 10.52 | 10.35 | 10.39 | 314,902 | +0.10(+0.97%) |
Jun 03, 2024 | 10.29 | 10.34 | 10.25 | 10.29 | 326,733 | +0.07(+0.68%) |
May 31, 2024 | 10.12 | 10.22 | 10.12 | 10.22 | 218,079 | +0.15(+1.48%) |
May 30, 2024 | 10.08 | 10.10 | 10.05 | 10.07 | 278,957 | +0.03(+0.35%) |
May 29, 2024 | 10.16 | 10.16 | 10.03 | 10.03 | 453,244 | -0.15(-1.51%) |
May 28, 2024 | 10.34 | 10.37 | 10.17 | 10.19 | 510,004 | -0.15(-1.49%) |
May 24, 2024 | 10.30 | 10.35 | 10.24 | 10.34 | 212,092 | +0.06(+0.63%) |
May 23, 2024 | 10.36 | 10.42 | 10.26 | 10.28 | 263,961 | -0.09(-0.86%) |
May 22, 2024 | 10.53 | 10.53 | 10.35 | 10.37 | 328,472 | -0.15(-1.42%) |
May 21, 2024 | 10.55 | 10.57 | 10.50 | 10.52 | 161,908 | -0.02(-0.14%) |
May 20, 2024 | 10.53 | 10.57 | 10.51 | 10.53 | 130,610 | +0.02(+0.14%) |
May 17, 2024 | 10.52 | 10.58 | 10.48 | 10.52 | 121,365 | +0.00(+0.00%) |
May 16, 2024 | 10.53 | 10.54 | 10.49 | 10.52 | 127,600 | -0.01(-0.10%) |
May 15, 2024 | 10.50 | 10.58 | 10.50 | 10.53 | 333,956 | +0.05(+0.47%) |
May 14, 2024 | 10.52 | 10.54 | 10.45 | 10.48 | 217,993 | +0.01(+0.08%) |
May 13, 2024 | 10.60 | 10.60 | 10.46 | 10.47 | 122,940 | -0.07(-0.66%) |
May 10, 2024 | 10.61 | 10.63 | 10.50 | 10.54 | 164,018 | -0.05(-0.47%) |
May 09, 2024 | 10.71 | 10.72 | 10.54 | 10.59 | 238,885 | -0.06(-0.56%) |
May 08, 2024 | 10.55 | 10.66 | 10.52 | 10.65 | 193,784 | +0.11(+1.03%) |
May 07, 2024 | 10.49 | 10.55 | 10.43 | 10.54 | 192,712 | +0.11(+1.04%) |
May 06, 2024 | 10.38 | 10.43 | 10.36 | 10.43 | 216,032 | +0.11(+1.06%) |
May 03, 2024 | 10.31 | 10.36 | 10.29 | 10.32 | 243,848 | +0.06(+0.58%) |
May 02, 2024 | 10.21 | 10.26 | 10.18 | 10.26 | 190,318 | +0.06(+0.58%) |