Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 10.03 | 10.10 | 10.01 | 10.02 | 11,106 | -0.06(-0.64%) |
Jul 19, 2024 | 9.980 | 10.08 | 9.970 | 10.08 | 20,665 | +0.12(+1.15%) |
Jul 18, 2024 | 9.839 | 9.982 | 9.790 | 9.965 | 17,108 | +0.12(+1.27%) |
Jul 17, 2024 | 9.940 | 9.940 | 9.820 | 9.840 | 14,602 | -0.08(-0.81%) |
Jul 16, 2024 | 10.01 | 10.01 | 9.915 | 9.920 | 30,478 | -0.12(-1.24%) |
Jul 15, 2024 | 10.12 | 10.13 | 10.02 | 10.04 | 41,402 | -0.14(-1.34%) |
Jul 12, 2024 | 10.20 | 10.24 | 10.13 | 10.18 | 85,597 | -0.01(-0.14%) |
Jul 11, 2024 | 10.28 | 10.29 | 10.19 | 10.20 | 165,915 | -0.08(-0.83%) |
Jul 10, 2024 | 10.37 | 10.37 | 10.28 | 10.28 | 63,988 | -0.04(-0.40%) |
Jul 09, 2024 | 10.36 | 10.39 | 10.26 | 10.32 | 19,717 | -0.07(-0.71%) |
Jul 08, 2024 | 10.31 | 10.40 | 10.29 | 10.39 | 25,896 | +0.03(+0.24%) |
Jul 05, 2024 | 10.37 | 10.41 | 10.37 | 10.37 | 11,521 | +0.02(+0.19%) |
Jul 03, 2024 | 10.32 | 10.35 | 10.32 | 10.35 | 146,578 | +0.03(+0.24%) |
Jul 02, 2024 | 10.44 | 10.44 | 10.32 | 10.32 | 136,695 | -0.11(-1.05%) |
Jul 01, 2024 | 10.39 | 10.47 | 10.36 | 10.44 | 54,078 | -0.03(-0.24%) |
Jun 28, 2024 | 10.46 | 10.49 | 10.39 | 10.46 | 35,381 | -0.03(-0.33%) |
Jun 27, 2024 | 10.53 | 10.53 | 10.47 | 10.49 | 8,157 | +0.01(+0.14%) |
Jun 26, 2024 | 10.45 | 10.51 | 10.45 | 10.48 | 20,573 | +0.07(+0.71%) |
Jun 25, 2024 | 10.32 | 10.42 | 10.32 | 10.41 | 168,956 | +0.09(+0.86%) |
Jun 24, 2024 | 10.36 | 10.36 | 10.26 | 10.32 | 45,386 | -0.09(-0.85%) |
Jun 21, 2024 | 10.37 | 10.47 | 10.37 | 10.41 | 288,030 | +0.03(+0.28%) |
Jun 20, 2024 | 10.41 | 10.46 | 10.35 | 10.38 | 23,090 | -0.05(-0.52%) |
Jun 18, 2024 | 10.48 | 10.49 | 10.43 | 10.43 | 16,644 | -0.05(-0.52%) |
Jun 17, 2024 | 10.60 | 10.60 | 10.48 | 10.49 | 35,218 | -0.08(-0.74%) |
Jun 14, 2024 | 10.58 | 10.63 | 10.55 | 10.56 | 29,893 | +0.03(+0.29%) |
Jun 13, 2024 | 10.56 | 10.60 | 10.53 | 10.53 | 19,458 | +0.02(+0.18%) |
Jun 12, 2024 | 10.42 | 10.52 | 10.42 | 10.51 | 53,788 | -0.00(-0.05%) |
Jun 11, 2024 | 10.41 | 10.55 | 10.41 | 10.52 | 87,637 | +0.12(+1.18%) |
Jun 10, 2024 | 10.39 | 10.45 | 10.38 | 10.40 | 22,631 | +0.04(+0.38%) |
Jun 07, 2024 | 10.39 | 10.39 | 10.28 | 10.36 | 18,518 | -0.03(-0.29%) |
Jun 06, 2024 | 10.39 | 10.43 | 10.37 | 10.39 | 13,849 | +0.01(+0.05%) |
Jun 05, 2024 | 10.40 | 10.44 | 10.38 | 10.38 | 8,040 | -0.02(-0.19%) |
Jun 04, 2024 | 10.38 | 10.45 | 10.34 | 10.40 | 12,401 | +0.05(+0.52%) |
Jun 03, 2024 | 10.26 | 10.45 | 10.26 | 10.35 | 16,083 | +0.04(+0.38%) |
May 31, 2024 | 10.43 | 10.45 | 10.28 | 10.31 | 81,242 | -0.12(-1.13%) |
May 30, 2024 | 10.50 | 10.50 | 10.41 | 10.43 | 27,941 | -0.07(-0.66%) |
May 29, 2024 | 10.45 | 10.51 | 10.45 | 10.49 | 27,787 | +0.09(+0.90%) |
May 28, 2024 | 10.29 | 10.43 | 10.29 | 10.40 | 21,590 | +0.12(+1.15%) |
May 24, 2024 | 10.31 | 10.31 | 10.28 | 10.28 | 20,251 | -0.06(-0.62%) |
May 23, 2024 | 10.20 | 10.37 | 10.20 | 10.35 | 68,416 | +0.16(+1.59%) |
May 22, 2024 | 10.13 | 10.20 | 10.11 | 10.18 | 20,438 | +0.05(+0.54%) |
May 21, 2024 | 10.16 | 10.17 | 10.12 | 10.13 | 22,917 | -0.06(-0.63%) |
May 20, 2024 | 10.09 | 10.19 | 10.08 | 10.19 | 16,320 | +0.13(+1.32%) |
May 17, 2024 | 10.09 | 10.10 | 10.06 | 10.06 | 26,775 | -0.07(-0.68%) |
May 16, 2024 | 10.09 | 10.13 | 10.07 | 10.13 | 15,832 | +0.01(+0.15%) |
May 15, 2024 | 10.13 | 10.15 | 10.10 | 10.12 | 24,181 | -0.07(-0.72%) |
May 14, 2024 | 10.18 | 10.24 | 10.18 | 10.19 | 9,147 | -0.04(-0.43%) |
May 13, 2024 | 10.16 | 10.23 | 10.16 | 10.23 | 16,235 | +0.06(+0.58%) |
May 10, 2024 | 10.19 | 10.20 | 10.17 | 10.17 | 12,275 | -0.05(-0.53%) |
May 09, 2024 | 10.29 | 10.29 | 10.23 | 10.23 | 5,435 | -0.07(-0.67%) |
May 08, 2024 | 10.35 | 10.36 | 10.28 | 10.30 | 8,862 | -0.04(-0.35%) |
May 07, 2024 | 10.34 | 10.34 | 10.31 | 10.33 | 5,155 | -0.02(-0.22%) |
May 06, 2024 | 10.43 | 10.44 | 10.36 | 10.36 | 32,725 | -0.13(-1.27%) |
May 03, 2024 | 10.49 | 10.54 | 10.46 | 10.49 | 15,133 | -0.04(-0.33%) |
May 02, 2024 | 10.55 | 10.58 | 10.50 | 10.52 | 16,414 | -0.00(-0.03%) |