Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 10.84 | 10.90 | 10.81 | 10.90 | 37,904 | +0.07(+0.65%) |
Jul 29, 2024 | 10.90 | 10.90 | 10.80 | 10.83 | 39,746 | -0.02(-0.18%) |
Jul 26, 2024 | 10.78 | 10.88 | 10.77 | 10.85 | 40,364 | +0.15(+1.40%) |
Jul 25, 2024 | 10.64 | 10.85 | 10.64 | 10.70 | 34,084 | +0.05(+0.47%) |
Jul 24, 2024 | 10.82 | 10.85 | 10.64 | 10.65 | 31,241 | -0.24(-2.20%) |
Jul 23, 2024 | 10.77 | 10.91 | 10.75 | 10.89 | 35,287 | +0.14(+1.30%) |
Jul 22, 2024 | 10.73 | 10.79 | 10.63 | 10.75 | 39,640 | +0.05(+0.47%) |
Jul 19, 2024 | 10.73 | 10.76 | 10.66 | 10.70 | 47,151 | -0.05(-0.47%) |
Jul 18, 2024 | 10.85 | 10.98 | 10.74 | 10.75 | 37,679 | -0.16(-1.47%) |
Jul 17, 2024 | 10.78 | 10.95 | 10.78 | 10.91 | 116,609 | +0.06(+0.55%) |
Jul 16, 2024 | 10.68 | 10.85 | 10.67 | 10.85 | 87,023 | +0.11(+1.02%) |
Jul 15, 2024 | 10.65 | 10.75 | 10.61 | 10.74 | 70,940 | +0.13(+1.23%) |
Jul 12, 2024 | 10.54 | 10.68 | 10.54 | 10.61 | 62,377 | +0.07(+0.66%) |
Jul 11, 2024 | 10.30 | 10.54 | 10.30 | 10.54 | 105,816 | +0.33(+3.23%) |
Jul 10, 2024 | 10.11 | 10.21 | 10.11 | 10.21 | 158,188 | +0.11(+1.09%) |
Jul 09, 2024 | 10.11 | 10.13 | 10.04 | 10.10 | 125,762 | -0.01(-0.10%) |
Jul 08, 2024 | 10.04 | 10.12 | 10.04 | 10.11 | 52,233 | +0.06(+0.60%) |
Jul 05, 2024 | 10.14 | 10.14 | 10.00 | 10.05 | 62,917 | -0.01(-0.10%) |
Jul 03, 2024 | 10.05 | 10.10 | 10.05 | 10.06 | 34,804 | +0.01(+0.10%) |
Jul 02, 2024 | 9.970 | 10.05 | 9.940 | 10.05 | 38,916 | +0.10(+1.01%) |
Jul 01, 2024 | 10.10 | 10.10 | 9.925 | 9.950 | 77,199 | -0.13(-1.29%) |
Jun 28, 2024 | 10.00 | 10.08 | 9.990 | 10.08 | 36,854 | +0.10(+1.00%) |
Jun 27, 2024 | 9.960 | 9.990 | 9.920 | 9.980 | 56,475 | +0.02(+0.20%) |
Jun 26, 2024 | 9.960 | 9.960 | 9.920 | 9.960 | 42,006 | -0.01(-0.15%) |
Jun 25, 2024 | 10.06 | 10.07 | 9.960 | 9.975 | 32,130 | -0.10(-0.94%) |
Jun 24, 2024 | 10.03 | 10.11 | 10.03 | 10.07 | 70,180 | +0.06(+0.56%) |
Jun 21, 2024 | 10.01 | 10.02 | 9.995 | 10.01 | 56,297 | +0.00(+0.03%) |
Jun 20, 2024 | 10.07 | 10.07 | 9.980 | 10.01 | 62,101 | -0.01(-0.10%) |
Jun 18, 2024 | 10.04 | 10.04 | 9.980 | 10.02 | 94,913 | +0.04(+0.40%) |
Jun 17, 2024 | 9.930 | 9.990 | 9.905 | 9.980 | 25,557 | +0.05(+0.50%) |
Jun 14, 2024 | 9.950 | 9.980 | 9.910 | 9.930 | 44,311 | -0.04(-0.45%) |
Jun 13, 2024 | 9.950 | 9.980 | 9.910 | 9.975 | 86,768 | +0.03(+0.25%) |
Jun 12, 2024 | 10.03 | 10.10 | 9.926 | 9.950 | 89,300 | +0.12(+1.22%) |
Jun 11, 2024 | 9.860 | 9.870 | 9.829 | 9.830 | 63,752 | -0.07(-0.74%) |
Jun 10, 2024 | 9.934 | 9.934 | 9.825 | 9.904 | 74,455 | -0.02(-0.20%) |
Jun 07, 2024 | 9.914 | 9.944 | 9.884 | 9.924 | 28,917 | -0.09(-0.94%) |
Jun 06, 2024 | 10.25 | 10.25 | 9.998 | 10.02 | 54,296 | -0.04(-0.44%) |
Jun 05, 2024 | 10.13 | 10.13 | 9.993 | 10.06 | 32,322 | +0.01(+0.10%) |
Jun 04, 2024 | 10.11 | 10.11 | 10.04 | 10.05 | 28,631 | -0.02(-0.20%) |
Jun 03, 2024 | 10.06 | 10.07 | 10.02 | 10.07 | 36,397 | +0.03(+0.30%) |
May 31, 2024 | 9.924 | 10.04 | 9.924 | 10.04 | 17,453 | +0.16(+1.60%) |
May 30, 2024 | 9.765 | 9.884 | 9.765 | 9.884 | 26,062 | +0.18(+1.84%) |
May 29, 2024 | 9.745 | 9.745 | 9.673 | 9.706 | 46,802 | -0.13(-1.31%) |
May 28, 2024 | 9.924 | 9.983 | 9.824 | 9.835 | 58,074 | -0.07(-0.70%) |
May 24, 2024 | 9.924 | 9.924 | 9.869 | 9.904 | 43,301 | +0.05(+0.50%) |
May 23, 2024 | 10.07 | 10.11 | 9.845 | 9.854 | 85,119 | -0.21(-2.07%) |
May 22, 2024 | 10.12 | 10.16 | 10.04 | 10.06 | 72,099 | -0.10(-0.98%) |
May 21, 2024 | 10.23 | 10.27 | 10.16 | 10.16 | 28,180 | -0.02(-0.19%) |
May 20, 2024 | 10.31 | 10.31 | 10.18 | 10.18 | 123,625 | -0.07(-0.68%) |
May 17, 2024 | 10.21 | 10.26 | 10.20 | 10.25 | 43,415 | +0.01(+0.10%) |
May 16, 2024 | 10.32 | 10.32 | 10.22 | 10.24 | 51,160 | -0.02(-0.19%) |
May 15, 2024 | 10.35 | 10.38 | 10.26 | 10.26 | 23,046 | +0.01(+0.10%) |
May 14, 2024 | 10.23 | 10.27 | 10.20 | 10.25 | 61,459 | +0.13(+1.33%) |
May 13, 2024 | 10.15 | 10.17 | 10.09 | 10.12 | 59,655 | +0.05(+0.49%) |
May 10, 2024 | 10.08 | 10.11 | 10.02 | 10.07 | 61,517 | +0.03(+0.29%) |
May 09, 2024 | 9.900 | 10.05 | 9.900 | 10.04 | 38,348 | +0.09(+0.89%) |
May 08, 2024 | 10.01 | 10.01 | 9.880 | 9.949 | 54,023 | -0.06(-0.59%) |
May 07, 2024 | 10.04 | 10.13 | 9.979 | 10.01 | 84,815 | +0.01(+0.10%) |
May 06, 2024 | 9.979 | 10.04 | 9.949 | 9.998 | 64,936 | +0.02(+0.20%) |
May 03, 2024 | 10.14 | 10.14 | 9.939 | 9.979 | 42,700 | +0.00(+0.00%) |
May 02, 2024 | 9.959 | 9.979 | 9.851 | 9.979 | 31,781 | +0.13(+1.30%) |