Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.71 | 10.73 | 10.66 | 10.71 | 264,957 | +0.09(+0.85%) |
Jul 25, 2024 | 10.67 | 10.69 | 10.61 | 10.62 | 123,705 | +0.01(+0.09%) |
Jul 24, 2024 | 10.61 | 10.65 | 10.58 | 10.61 | 241,679 | -0.01(-0.09%) |
Jul 23, 2024 | 10.59 | 10.66 | 10.58 | 10.62 | 281,318 | +0.05(+0.47%) |
Jul 22, 2024 | 10.59 | 10.63 | 10.54 | 10.57 | 322,525 | +0.06(+0.57%) |
Jul 19, 2024 | 10.63 | 10.70 | 10.51 | 10.51 | 1,287,829 | -0.12(-1.13%) |
Jul 18, 2024 | 10.70 | 10.76 | 10.60 | 10.63 | 448,899 | -0.06(-0.56%) |
Jul 17, 2024 | 10.79 | 10.80 | 10.67 | 10.69 | 316,575 | -0.06(-0.56%) |
Jul 16, 2024 | 10.79 | 10.85 | 10.72 | 10.75 | 332,362 | -0.03(-0.28%) |
Jul 15, 2024 | 10.92 | 10.94 | 10.74 | 10.78 | 335,511 | -0.20(-1.82%) |
Jul 12, 2024 | 10.99 | 11.07 | 10.96 | 10.98 | 257,189 | +0.03(+0.27%) |
Jul 11, 2024 | 10.88 | 10.99 | 10.85 | 10.95 | 315,514 | +0.11(+1.01%) |
Jul 10, 2024 | 10.75 | 10.85 | 10.75 | 10.84 | 262,144 | +0.09(+0.84%) |
Jul 09, 2024 | 10.79 | 10.82 | 10.71 | 10.75 | 216,595 | +0.02(+0.19%) |
Jul 08, 2024 | 10.79 | 10.82 | 10.72 | 10.73 | 238,265 | -0.04(-0.37%) |
Jul 05, 2024 | 10.66 | 10.77 | 10.66 | 10.77 | 140,847 | +0.10(+0.94%) |
Jul 03, 2024 | 10.61 | 10.69 | 10.61 | 10.67 | 138,978 | +0.05(+0.47%) |
Jul 02, 2024 | 10.68 | 10.68 | 10.60 | 10.62 | 120,350 | -0.05(-0.47%) |
Jul 01, 2024 | 10.71 | 10.71 | 10.62 | 10.67 | 212,996 | -0.04(-0.37%) |
Jun 28, 2024 | 10.64 | 10.78 | 10.63 | 10.71 | 583,104 | +0.10(+0.94%) |
Jun 27, 2024 | 10.53 | 10.62 | 10.53 | 10.61 | 200,917 | +0.09(+0.86%) |
Jun 26, 2024 | 10.51 | 10.53 | 10.46 | 10.52 | 197,585 | -0.01(-0.09%) |
Jun 25, 2024 | 10.53 | 10.53 | 10.47 | 10.53 | 167,175 | +0.00(+0.00%) |
Jun 24, 2024 | 10.59 | 10.64 | 10.49 | 10.53 | 206,972 | -0.08(-0.75%) |
Jun 21, 2024 | 10.61 | 10.67 | 10.54 | 10.61 | 154,488 | +0.00(+0.00%) |
Jun 20, 2024 | 10.57 | 10.64 | 10.52 | 10.61 | 206,161 | -0.01(-0.09%) |
Jun 18, 2024 | 10.67 | 10.67 | 10.58 | 10.62 | 123,712 | +0.00(+0.00%) |
Jun 17, 2024 | 10.62 | 10.69 | 10.56 | 10.62 | 120,002 | -0.02(-0.19%) |
Jun 14, 2024 | 10.66 | 10.71 | 10.57 | 10.64 | 176,987 | -0.10(-0.89%) |
Jun 13, 2024 | 10.66 | 10.75 | 10.65 | 10.74 | 122,099 | +0.08(+0.75%) |
Jun 12, 2024 | 10.71 | 10.78 | 10.64 | 10.66 | 301,753 | +0.10(+0.94%) |
Jun 11, 2024 | 10.60 | 10.62 | 10.55 | 10.56 | 80,466 | -0.05(-0.47%) |
Jun 10, 2024 | 10.63 | 10.64 | 10.55 | 10.61 | 91,996 | +0.00(+0.00%) |
Jun 07, 2024 | 10.60 | 10.63 | 10.58 | 10.61 | 183,425 | -0.02(-0.19%) |
Jun 06, 2024 | 10.59 | 10.65 | 10.53 | 10.63 | 126,166 | +0.07(+0.66%) |
Jun 05, 2024 | 10.62 | 10.66 | 10.51 | 10.56 | 122,520 | +0.00(+0.00%) |
Jun 04, 2024 | 10.61 | 10.70 | 10.55 | 10.56 | 142,526 | -0.04(-0.37%) |
Jun 03, 2024 | 10.52 | 10.60 | 10.45 | 10.60 | 187,162 | +0.09(+0.85%) |
May 31, 2024 | 10.48 | 10.51 | 10.42 | 10.51 | 275,695 | +0.13(+1.24%) |
May 30, 2024 | 10.31 | 10.39 | 10.29 | 10.38 | 167,758 | +0.10(+0.97%) |
May 29, 2024 | 10.28 | 10.30 | 10.25 | 10.28 | 144,999 | -0.04(-0.38%) |
May 28, 2024 | 10.34 | 10.34 | 10.28 | 10.32 | 167,180 | -0.05(-0.48%) |
May 24, 2024 | 10.43 | 10.43 | 10.32 | 10.37 | 110,281 | +0.01(+0.10%) |
May 23, 2024 | 10.46 | 10.46 | 10.35 | 10.36 | 177,333 | -0.12(-1.14%) |
May 22, 2024 | 10.45 | 10.50 | 10.44 | 10.48 | 177,142 | +0.03(+0.28%) |
May 21, 2024 | 10.44 | 10.45 | 10.39 | 10.45 | 130,449 | +0.04(+0.38%) |
May 20, 2024 | 10.36 | 10.41 | 10.33 | 10.41 | 175,246 | +0.06(+0.58%) |
May 17, 2024 | 10.41 | 10.41 | 10.34 | 10.35 | 136,305 | -0.05(-0.48%) |
May 16, 2024 | 10.38 | 10.41 | 10.36 | 10.40 | 213,165 | +0.00(+0.00%) |
May 15, 2024 | 10.38 | 10.42 | 10.37 | 10.40 | 283,499 | +0.11(+1.06%) |
May 14, 2024 | 10.26 | 10.30 | 10.22 | 10.29 | 252,070 | +0.02(+0.23%) |
May 13, 2024 | 10.27 | 10.30 | 10.24 | 10.27 | 163,523 | +0.00(+0.00%) |
May 10, 2024 | 10.32 | 10.32 | 10.23 | 10.27 | 192,284 | -0.07(-0.67%) |
May 09, 2024 | 10.32 | 10.33 | 10.27 | 10.33 | 247,921 | +0.01(+0.10%) |
May 08, 2024 | 10.33 | 10.37 | 10.25 | 10.32 | 297,375 | -0.01(-0.10%) |
May 07, 2024 | 10.39 | 10.39 | 10.27 | 10.33 | 291,876 | +0.04(+0.38%) |
May 06, 2024 | 10.21 | 10.30 | 10.20 | 10.30 | 233,399 | +0.08(+0.77%) |
May 03, 2024 | 10.15 | 10.22 | 10.14 | 10.22 | 262,566 | +0.14(+1.37%) |
May 02, 2024 | 10.03 | 10.08 | 10.02 | 10.08 | 305,036 | +0.03(+0.29%) |