Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.67 | 10.83 | 10.52 | 10.75 | 169,889 | -0.07(-0.67%) |
Jul 25, 2024 | 10.67 | 10.83 | 10.52 | 10.83 | 2,212 | +0.05(+0.48%) |
Jul 24, 2024 | 10.80 | 10.78 | 10.77 | 10.78 | 8,942 | +0.00(+0.04%) |
Jul 23, 2024 | 10.77 | 10.78 | 10.76 | 10.77 | 10,583 | +0.05(+0.43%) |
Jul 22, 2024 | 10.72 | 10.73 | 10.72 | 10.72 | 8,670 | +0.07(+0.70%) |
Jul 21, 2024 | 10.66 | 10.66 | 10.64 | 10.65 | 2,015 | -0.03(-0.32%) |
Jul 19, 2024 | 10.60 | 10.70 | 10.57 | 10.68 | 173,183 | +0.08(+0.80%) |
Jul 18, 2024 | 10.60 | 10.60 | 10.57 | 10.60 | 10,023 | +0.06(+0.55%) |
Jul 17, 2024 | 10.55 | 10.56 | 10.54 | 10.54 | 7,104 | -0.05(-0.48%) |
Jul 16, 2024 | 10.59 | 10.60 | 10.59 | 10.59 | 9,796 | -0.01(-0.12%) |
Jul 15, 2024 | 10.60 | 10.61 | 10.60 | 10.60 | 8,797 | +0.07(+0.66%) |
Jul 14, 2024 | 10.53 | 10.54 | 10.52 | 10.54 | 561 | -0.16(-1.46%) |
Jul 12, 2024 | 10.49 | 10.70 | 10.49 | 10.69 | 191,272 | +0.19(+1.78%) |
Jul 11, 2024 | 10.49 | 10.51 | 10.49 | 10.50 | 9,343 | -0.04(-0.39%) |
Jul 10, 2024 | 10.54 | 10.55 | 10.54 | 10.55 | 7,657 | -0.01(-0.05%) |
Jul 09, 2024 | 10.57 | 10.64 | 10.55 | 10.55 | 3,975 | -0.04(-0.38%) |
Jul 08, 2024 | 10.59 | 10.63 | 10.58 | 10.59 | 9,588 | +0.09(+0.85%) |
Jul 07, 2024 | 10.52 | 10.51 | 10.49 | 10.50 | 3,259 | -0.04(-0.37%) |
Jul 05, 2024 | 10.51 | 10.54 | 10.47 | 10.54 | 175,322 | +0.04(+0.33%) |
Jul 04, 2024 | 10.51 | 10.51 | 10.50 | 10.51 | 11,727 | +0.01(+0.11%) |
Jul 03, 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 11,817 | -0.08(-0.75%) |
Jul 02, 2024 | 10.58 | 10.58 | 10.57 | 10.57 | 15,243 | -0.04(-0.42%) |
Jul 01, 2024 | 10.61 | 10.64 | 10.61 | 10.62 | 4,970 | +0.05(+0.52%) |
Jun 30, 2024 | 10.57 | 10.57 | 10.56 | 10.56 | 1,137 | -0.04(-0.37%) |
Jun 28, 2024 | 10.65 | 10.66 | 10.58 | 10.60 | 188,668 | -0.02(-0.23%) |
Jun 27, 2024 | 10.65 | 10.63 | 10.62 | 10.63 | 4,268 | +0.05(+0.46%) |
Jun 26, 2024 | 10.57 | 10.58 | 10.58 | 10.58 | 4,246 | +0.07(+0.66%) |
Jun 25, 2024 | 10.51 | 10.51 | 10.50 | 10.51 | 12,164 | +0.04(+0.36%) |
Jun 24, 2024 | 10.47 | 10.48 | 10.47 | 10.47 | 4,365 | -0.03(-0.28%) |
Jun 23, 2024 | 10.53 | 10.53 | 10.50 | 10.50 | 2,053 | -0.01(-0.06%) |
Jun 21, 2024 | 10.50 | 10.54 | 10.48 | 10.51 | 183,661 | +0.01(+0.08%) |
Jun 20, 2024 | 10.50 | 10.51 | 10.50 | 10.50 | 13,137 | +0.07(+0.62%) |
Jun 19, 2024 | 10.44 | 10.44 | 10.43 | 10.44 | 8,076 | -0.01(-0.05%) |
Jun 18, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 4,962 | -0.04(-0.34%) |
Jun 17, 2024 | 10.48 | 10.48 | 10.47 | 10.48 | 13,599 | -0.05(-0.49%) |
Jun 16, 2024 | 10.53 | 10.53 | 10.52 | 10.53 | 3,581 | -0.07(-0.63%) |
Jun 14, 2024 | 10.58 | 10.64 | 10.47 | 10.59 | 200,272 | +0.11(+1.06%) |
Jun 13, 2024 | 10.58 | 10.50 | 10.48 | 10.48 | 4,980 | +0.10(+0.93%) |
Jun 12, 2024 | 10.34 | 10.49 | 10.38 | 10.39 | 9,868 | -0.09(-0.90%) |
Jun 11, 2024 | 10.47 | 10.48 | 10.43 | 10.48 | 9,120 | -0.00(-0.00%) |
Jun 10, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 4,400 | -0.07(-0.71%) |
Jun 09, 2024 | 10.55 | 10.58 | 10.55 | 10.56 | 2,673 | +0.02(+0.22%) |
Jun 07, 2024 | 10.42 | 10.55 | 10.35 | 10.53 | 185,051 | +0.14(+1.35%) |
Jun 06, 2024 | 10.42 | 10.40 | 10.39 | 10.39 | 2,656 | -0.00(-0.00%) |
Jun 05, 2024 | 10.41 | 10.40 | 10.39 | 10.39 | 6,171 | -0.05(-0.44%) |
Jun 04, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 13,820 | +0.03(+0.29%) |
Jun 03, 2024 | 10.41 | 10.42 | 10.41 | 10.41 | 6,939 | -0.12(-1.15%) |
Jun 02, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 2,384 | -0.04(-0.37%) |
May 31, 2024 | 10.60 | 10.61 | 10.50 | 10.57 | 189,696 | -0.02(-0.21%) |
May 30, 2024 | 10.60 | 10.60 | 10.59 | 10.59 | 7,805 | -0.08(-0.78%) |
May 29, 2024 | 10.62 | 10.68 | 10.66 | 10.67 | 5,634 | +0.10(+0.92%) |
May 28, 2024 | 10.60 | 10.58 | 10.57 | 10.58 | 6,469 | -0.03(-0.30%) |
May 27, 2024 | 10.62 | 10.62 | 10.61 | 10.61 | 6,081 | -0.04(-0.39%) |
May 26, 2024 | 10.66 | 10.67 | 10.64 | 10.65 | 2,130 | -0.07(-0.65%) |
May 24, 2024 | 10.74 | 10.75 | 10.64 | 10.72 | 156,640 | -0.02(-0.16%) |
May 23, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 4,901 | -0.00(-0.01%) |
May 22, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 3,994 | +0.05(+0.48%) |
May 21, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 4,166 | +0.00(+0.01%) |
May 20, 2024 | 10.69 | 10.69 | 10.68 | 10.69 | 5,114 | -0.02(-0.15%) |
May 19, 2024 | 10.71 | 10.71 | 10.69 | 10.70 | 2,066 | -0.01(-0.13%) |
May 17, 2024 | 10.71 | 10.77 | 10.70 | 10.72 | 142,214 | +0.00(+0.01%) |
May 16, 2024 | 10.71 | 10.72 | 10.71 | 10.71 | 3,586 | +0.05(+0.51%) |
May 15, 2024 | 10.67 | 10.67 | 10.66 | 10.66 | 5,293 | -0.15(-1.35%) |
May 14, 2024 | 10.79 | 10.81 | 10.72 | 10.81 | 6,714 | -0.04(-0.34%) |
May 13, 2024 | 10.85 | 10.86 | 10.84 | 10.84 | 3,783 | +0.00(+0.01%) |
May 12, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 1,598 | -0.02(-0.20%) |
May 10, 2024 | 10.85 | 10.90 | 10.81 | 10.86 | 160,251 | +0.01(+0.14%) |
May 09, 2024 | 10.85 | 10.88 | 10.85 | 10.85 | 5,418 | -0.06(-0.53%) |
May 08, 2024 | 10.91 | 10.91 | 10.90 | 10.91 | 3,609 | +0.05(+0.42%) |
May 07, 2024 | 10.85 | 10.86 | 10.82 | 10.86 | 3,176 | +0.05(+0.44%) |
May 06, 2024 | 10.82 | 10.83 | 10.81 | 10.81 | 6,955 | +0.01(+0.13%) |
May 05, 2024 | 10.82 | 10.82 | 10.80 | 10.80 | 1,122 | +0.01(+0.06%) |
May 03, 2024 | 10.87 | 10.88 | 10.74 | 10.80 | 191,253 | -0.07(-0.62%) |
May 02, 2024 | 10.87 | 10.88 | 10.86 | 10.86 | 5,960 | -0.06(-0.54%) |