Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.22 | 10.33 | 10.13 | 10.32 | 889,528 | +0.15(+1.47%) |
Jul 18, 2024 | 10.27 | 10.33 | 10.13 | 10.17 | 287,233 | -0.18(-1.74%) |
Jul 17, 2024 | 10.17 | 10.35 | 10.10 | 10.35 | 510,273 | +0.18(+1.77%) |
Jul 16, 2024 | 10.29 | 10.32 | 10.14 | 10.17 | 288,794 | -0.08(-0.78%) |
Jul 15, 2024 | 10.24 | 10.33 | 10.15 | 10.25 | 225,843 | +0.06(+0.59%) |
Jul 12, 2024 | 10.19 | 10.25 | 10.17 | 10.19 | 692,682 | -0.03(-0.29%) |
Jul 11, 2024 | 10.14 | 10.22 | 10.13 | 10.22 | 141,142 | +0.09(+0.89%) |
Jul 10, 2024 | 10.18 | 10.20 | 10.11 | 10.13 | 226,452 | -0.01(-0.10%) |
Jul 09, 2024 | 10.22 | 10.30 | 10.10 | 10.14 | 266,762 | -0.05(-0.49%) |
Jul 08, 2024 | 10.15 | 10.20 | 10.14 | 10.19 | 105,309 | +0.05(+0.49%) |
Jul 05, 2024 | 10.23 | 10.29 | 10.10 | 10.14 | 183,974 | -0.06(-0.59%) |
Jul 03, 2024 | 10.16 | 10.27 | 10.12 | 10.20 | 165,384 | +0.05(+0.49%) |
Jul 02, 2024 | 10.09 | 10.15 | 10.09 | 10.15 | 162,359 | +0.08(+0.79%) |
Jul 01, 2024 | 10.02 | 10.13 | 10.01 | 10.07 | 225,124 | -0.01(-0.10%) |
Jun 28, 2024 | 10.15 | 10.18 | 10.06 | 10.08 | 332,446 | -0.07(-0.69%) |
Jun 27, 2024 | 10.13 | 10.16 | 10.10 | 10.15 | 133,197 | +0.04(+0.40%) |
Jun 26, 2024 | 10.09 | 10.11 | 10.04 | 10.11 | 141,836 | +0.03(+0.30%) |
Jun 25, 2024 | 10.15 | 10.15 | 10.03 | 10.08 | 188,331 | -0.02(-0.20%) |
Jun 24, 2024 | 10.16 | 10.17 | 10.07 | 10.10 | 208,612 | -0.08(-0.79%) |
Jun 21, 2024 | 10.20 | 10.20 | 10.14 | 10.18 | 93,208 | +0.02(+0.20%) |
Jun 20, 2024 | 10.13 | 10.23 | 10.13 | 10.16 | 170,366 | +0.02(+0.20%) |
Jun 18, 2024 | 10.13 | 10.18 | 10.10 | 10.14 | 151,864 | +0.00(+0.00%) |
Jun 17, 2024 | 10.18 | 10.20 | 10.10 | 10.14 | 253,920 | -0.02(-0.20%) |
Jun 14, 2024 | 10.20 | 10.22 | 10.12 | 10.16 | 184,926 | -0.04(-0.39%) |
Jun 13, 2024 | 10.30 | 10.30 | 10.16 | 10.20 | 209,529 | -0.12(-1.16%) |
Jun 12, 2024 | 10.40 | 10.40 | 10.28 | 10.32 | 130,401 | -0.01(-0.10%) |
Jun 11, 2024 | 10.30 | 10.35 | 10.27 | 10.33 | 72,397 | +0.03(+0.29%) |
Jun 10, 2024 | 10.32 | 10.33 | 10.26 | 10.30 | 145,194 | -0.01(-0.10%) |
Jun 07, 2024 | 10.30 | 10.41 | 10.24 | 10.31 | 179,469 | +0.04(+0.39%) |
Jun 06, 2024 | 10.31 | 10.35 | 10.26 | 10.27 | 117,412 | -0.03(-0.29%) |
Jun 05, 2024 | 10.29 | 10.31 | 10.26 | 10.30 | 57,242 | +0.00(+0.00%) |
Jun 04, 2024 | 10.26 | 10.31 | 10.24 | 10.30 | 85,683 | +0.03(+0.29%) |
Jun 03, 2024 | 10.33 | 10.38 | 10.22 | 10.27 | 155,315 | -0.10(-0.99%) |
May 31, 2024 | 10.32 | 10.39 | 10.31 | 10.37 | 120,812 | +0.08(+0.77%) |
May 30, 2024 | 10.26 | 10.36 | 10.26 | 10.29 | 113,622 | +0.04(+0.39%) |
May 29, 2024 | 10.23 | 10.25 | 10.21 | 10.25 | 116,361 | +0.03(+0.29%) |
May 28, 2024 | 10.32 | 10.32 | 10.18 | 10.22 | 154,398 | -0.07(-0.67%) |
May 24, 2024 | 10.34 | 10.35 | 10.27 | 10.29 | 149,768 | -0.01(-0.10%) |
May 23, 2024 | 10.35 | 10.37 | 10.29 | 10.30 | 59,074 | -0.06(-0.57%) |
May 22, 2024 | 10.44 | 10.44 | 10.32 | 10.36 | 125,909 | -0.02(-0.19%) |
May 21, 2024 | 10.40 | 10.41 | 10.35 | 10.38 | 80,014 | -0.02(-0.19%) |
May 20, 2024 | 10.48 | 10.49 | 10.37 | 10.40 | 80,907 | -0.05(-0.47%) |
May 17, 2024 | 10.44 | 10.47 | 10.41 | 10.45 | 57,496 | +0.03(+0.29%) |
May 16, 2024 | 10.48 | 10.48 | 10.39 | 10.42 | 99,322 | -0.03(-0.29%) |
May 15, 2024 | 10.40 | 10.48 | 10.37 | 10.45 | 178,901 | +0.11(+1.05%) |
May 14, 2024 | 10.33 | 10.34 | 10.30 | 10.34 | 54,513 | +0.00(+0.05%) |
May 13, 2024 | 10.35 | 10.35 | 10.32 | 10.34 | 27,622 | -0.00(-0.05%) |
May 10, 2024 | 10.35 | 10.37 | 10.29 | 10.34 | 82,103 | +0.02(+0.19%) |
May 09, 2024 | 10.34 | 10.34 | 10.29 | 10.32 | 77,909 | +0.01(+0.10%) |
May 08, 2024 | 10.36 | 10.38 | 10.31 | 10.31 | 91,677 | -0.01(-0.10%) |
May 07, 2024 | 10.24 | 10.35 | 10.21 | 10.32 | 253,033 | +0.09(+0.87%) |
May 06, 2024 | 10.24 | 10.24 | 10.15 | 10.23 | 111,885 | +0.04(+0.39%) |
May 03, 2024 | 10.21 | 10.23 | 10.14 | 10.19 | 99,573 | -0.02(-0.19%) |
May 02, 2024 | 10.15 | 10.23 | 10.08 | 10.21 | 127,556 | +0.06(+0.59%) |