Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 10.19 | 10.34 | 10.19 | 10.34 | 18,223 | +0.02(+0.19%) |
Jul 24, 2024 | 10.32 | 10.39 | 10.31 | 10.32 | 30,908 | +0.01(+0.10%) |
Jul 23, 2024 | 10.33 | 10.37 | 10.27 | 10.31 | 24,127 | -0.11(-1.06%) |
Jul 22, 2024 | 10.30 | 10.47 | 10.28 | 10.42 | 27,724 | +0.23(+2.24%) |
Jul 19, 2024 | 10.16 | 10.25 | 10.15 | 10.19 | 19,811 | -0.02(-0.18%) |
Jul 18, 2024 | 10.29 | 10.32 | 10.20 | 10.21 | 29,433 | -0.12(-1.16%) |
Jul 17, 2024 | 10.31 | 10.36 | 10.28 | 10.33 | 33,398 | +0.06(+0.58%) |
Jul 16, 2024 | 10.25 | 10.30 | 10.25 | 10.27 | 14,126 | -0.05(-0.48%) |
Jul 15, 2024 | 10.45 | 10.46 | 10.32 | 10.32 | 27,783 | -0.14(-1.34%) |
Jul 12, 2024 | 10.46 | 10.52 | 10.46 | 10.46 | 30,182 | +0.08(+0.77%) |
Jul 11, 2024 | 10.34 | 10.39 | 10.31 | 10.38 | 46,162 | -0.11(-1.05%) |
Jul 10, 2024 | 10.63 | 10.65 | 10.43 | 10.49 | 157,985 | -0.17(-1.59%) |
Jul 09, 2024 | 10.69 | 10.73 | 10.66 | 10.66 | 70,227 | -0.14(-1.30%) |
Jul 08, 2024 | 10.80 | 10.81 | 10.77 | 10.80 | 16,707 | -0.25(-2.26%) |
Jul 05, 2024 | 10.96 | 11.05 | 10.86 | 11.05 | 21,505 | +0.04(+0.36%) |
Jul 03, 2024 | 10.90 | 11.03 | 10.88 | 11.01 | 34,881 | +0.16(+1.47%) |
Jul 02, 2024 | 10.80 | 10.90 | 10.80 | 10.85 | 84,558 | +0.24(+2.24%) |
Jul 01, 2024 | 10.64 | 10.68 | 10.57 | 10.61 | 120,187 | +0.12(+1.13%) |
Jun 28, 2024 | 10.48 | 10.59 | 10.45 | 10.49 | 27,557 | +0.04(+0.41%) |
Jun 27, 2024 | 10.49 | 10.50 | 10.41 | 10.45 | 25,867 | +0.12(+1.16%) |
Jun 26, 2024 | 10.33 | 10.37 | 10.30 | 10.33 | 20,804 | +0.07(+0.73%) |
Jun 25, 2024 | 10.19 | 10.33 | 10.19 | 10.26 | 22,016 | +0.06(+0.54%) |
Jun 24, 2024 | 10.21 | 10.23 | 10.18 | 10.20 | 45,091 | +0.19(+1.90%) |
Jun 21, 2024 | 10.14 | 10.18 | 10.00 | 10.01 | 59,094 | -0.18(-1.77%) |
Jun 20, 2024 | 10.15 | 10.24 | 10.13 | 10.19 | 1,257,869 | +0.06(+0.59%) |
Jun 18, 2024 | 10.15 | 10.19 | 10.11 | 10.13 | 321,689 | +0.00(+0.00%) |
Jun 17, 2024 | 10.06 | 10.14 | 10.06 | 10.13 | 45,888 | +0.16(+1.60%) |
Jun 14, 2024 | 9.960 | 9.990 | 9.908 | 9.970 | 53,961 | -0.05(-0.50%) |
Jun 13, 2024 | 10.19 | 10.19 | 10.00 | 10.02 | 44,698 | -0.12(-1.18%) |
Jun 12, 2024 | 10.28 | 10.29 | 10.14 | 10.14 | 51,217 | +0.12(+1.20%) |
Jun 11, 2024 | 10.06 | 10.11 | 10.01 | 10.02 | 71,522 | -0.20(-1.96%) |
Jun 10, 2024 | 10.22 | 10.22 | 10.18 | 10.22 | 55,521 | -0.03(-0.29%) |
Jun 07, 2024 | 10.32 | 10.33 | 10.22 | 10.25 | 30,992 | -0.18(-1.73%) |
Jun 06, 2024 | 10.37 | 10.46 | 10.34 | 10.43 | 133,887 | +0.11(+1.07%) |
Jun 05, 2024 | 10.32 | 10.36 | 10.22 | 10.32 | 34,446 | +0.11(+1.08%) |
Jun 04, 2024 | 10.24 | 10.31 | 10.14 | 10.21 | 74,739 | -0.21(-1.99%) |
Jun 03, 2024 | 10.48 | 10.62 | 10.37 | 10.42 | 51,446 | -0.26(-2.46%) |
May 31, 2024 | 10.54 | 10.76 | 10.45 | 10.68 | 55,621 | +0.18(+1.71%) |
May 30, 2024 | 10.52 | 10.60 | 10.47 | 10.50 | 33,316 | -0.18(-1.69%) |
May 29, 2024 | 10.80 | 10.85 | 10.64 | 10.68 | 48,975 | -0.21(-1.88%) |
May 28, 2024 | 10.83 | 10.91 | 10.78 | 10.88 | 44,261 | +0.19(+1.73%) |
May 24, 2024 | 10.63 | 10.76 | 10.63 | 10.70 | 28,012 | +0.10(+0.94%) |
May 23, 2024 | 10.76 | 10.76 | 10.60 | 10.60 | 62,034 | -0.04(-0.38%) |
May 22, 2024 | 10.77 | 10.80 | 10.64 | 10.64 | 72,534 | -0.11(-1.02%) |
May 21, 2024 | 10.63 | 10.80 | 10.59 | 10.75 | 69,433 | +0.42(+4.07%) |
May 20, 2024 | 10.44 | 10.47 | 10.33 | 10.33 | 15,539 | -0.08(-0.77%) |
May 17, 2024 | 10.40 | 10.44 | 10.34 | 10.41 | 19,761 | +0.10(+0.97%) |
May 16, 2024 | 10.34 | 10.41 | 10.30 | 10.31 | 24,736 | -0.17(-1.62%) |
May 15, 2024 | 10.48 | 10.57 | 10.42 | 10.48 | 53,944 | -0.31(-2.87%) |
May 14, 2024 | 10.78 | 10.80 | 10.66 | 10.79 | 100,625 | -0.02(-0.19%) |
May 13, 2024 | 10.74 | 10.81 | 10.72 | 10.81 | 52,987 | +0.09(+0.84%) |
May 10, 2024 | 10.67 | 10.72 | 10.66 | 10.72 | 59,472 | +0.05(+0.47%) |
May 09, 2024 | 10.69 | 10.71 | 10.65 | 10.67 | 636,721 | +0.11(+1.04%) |
May 08, 2024 | 10.54 | 10.64 | 10.54 | 10.56 | 36,521 | -0.03(-0.28%) |
May 07, 2024 | 10.62 | 10.67 | 10.57 | 10.59 | 108,345 | -0.07(-0.66%) |
May 06, 2024 | 10.69 | 10.73 | 10.64 | 10.66 | 40,574 | +0.20(+1.91%) |
May 03, 2024 | 10.45 | 10.52 | 10.44 | 10.46 | 38,363 | -0.04(-0.43%) |
May 02, 2024 | 10.33 | 10.53 | 10.33 | 10.51 | 73,548 | -0.13(-1.22%) |