Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.80 | 10.83 | 10.72 | 10.81 | 173,530 | +0.02(+0.19%) |
Jul 25, 2024 | 10.70 | 10.84 | 10.70 | 10.79 | 210,498 | +0.13(+1.22%) |
Jul 24, 2024 | 10.76 | 10.78 | 10.66 | 10.66 | 178,746 | -0.09(-0.84%) |
Jul 23, 2024 | 10.76 | 10.77 | 10.71 | 10.75 | 185,560 | -0.04(-0.37%) |
Jul 22, 2024 | 10.73 | 10.86 | 10.72 | 10.79 | 259,200 | +0.10(+0.94%) |
Jul 19, 2024 | 10.74 | 10.79 | 10.68 | 10.69 | 186,391 | -0.02(-0.19%) |
Jul 18, 2024 | 10.85 | 10.86 | 10.71 | 10.71 | 269,016 | -0.15(-1.38%) |
Jul 17, 2024 | 10.80 | 10.92 | 10.75 | 10.86 | 428,389 | +0.02(+0.18%) |
Jul 16, 2024 | 10.90 | 11.03 | 10.84 | 10.84 | 365,117 | -0.08(-0.73%) |
Jul 15, 2024 | 11.01 | 11.02 | 10.88 | 10.92 | 185,374 | -0.09(-0.82%) |
Jul 12, 2024 | 11.00 | 11.05 | 10.94 | 11.01 | 373,465 | -0.01(-0.09%) |
Jul 11, 2024 | 11.00 | 11.02 | 10.95 | 11.02 | 289,851 | +0.09(+0.82%) |
Jul 10, 2024 | 10.84 | 10.93 | 10.83 | 10.93 | 237,172 | +0.09(+0.83%) |
Jul 09, 2024 | 10.90 | 10.94 | 10.79 | 10.84 | 249,648 | -0.08(-0.73%) |
Jul 08, 2024 | 10.97 | 11.04 | 10.91 | 10.92 | 256,907 | -0.05(-0.46%) |
Jul 05, 2024 | 10.95 | 11.02 | 10.90 | 10.97 | 204,068 | +0.05(+0.46%) |
Jul 03, 2024 | 10.96 | 11.04 | 10.90 | 10.92 | 191,665 | -0.04(-0.36%) |
Jul 02, 2024 | 10.82 | 10.96 | 10.77 | 10.96 | 292,947 | +0.11(+1.01%) |
Jul 01, 2024 | 10.85 | 10.93 | 10.80 | 10.85 | 382,581 | +0.05(+0.46%) |
Jun 28, 2024 | 10.94 | 10.99 | 10.75 | 10.80 | 475,669 | -0.04(-0.37%) |
Jun 27, 2024 | 10.62 | 10.86 | 10.55 | 10.84 | 482,556 | +0.26(+2.46%) |
Jun 26, 2024 | 10.63 | 10.69 | 10.58 | 10.58 | 223,183 | -0.08(-0.75%) |
Jun 25, 2024 | 10.74 | 10.76 | 10.66 | 10.66 | 217,169 | -0.10(-0.93%) |
Jun 24, 2024 | 10.66 | 10.78 | 10.65 | 10.76 | 242,953 | +0.09(+0.84%) |
Jun 21, 2024 | 10.70 | 10.76 | 10.62 | 10.67 | 368,849 | -0.07(-0.65%) |
Jun 20, 2024 | 10.75 | 10.84 | 10.68 | 10.74 | 288,340 | -0.01(-0.09%) |
Jun 18, 2024 | 10.71 | 10.80 | 10.67 | 10.75 | 360,915 | +0.00(+0.00%) |
Jun 17, 2024 | 10.67 | 10.75 | 10.52 | 10.75 | 559,785 | +0.10(+0.94%) |
Jun 14, 2024 | 10.89 | 10.89 | 10.60 | 10.65 | 664,721 | -0.21(-1.93%) |
Jun 13, 2024 | 11.02 | 11.05 | 10.84 | 10.86 | 452,248 | -0.16(-1.49%) |
Jun 12, 2024 | 10.99 | 11.10 | 10.88 | 11.02 | 364,078 | +0.11(+0.98%) |
Jun 11, 2024 | 11.01 | 11.05 | 10.91 | 10.92 | 309,655 | -0.14(-1.23%) |
Jun 10, 2024 | 11.05 | 11.11 | 11.01 | 11.05 | 340,890 | +0.03(+0.26%) |
Jun 07, 2024 | 11.09 | 11.16 | 11.01 | 11.02 | 408,022 | -0.11(-0.96%) |
Jun 06, 2024 | 11.05 | 11.17 | 11.04 | 11.13 | 460,995 | +0.08(+0.70%) |
Jun 05, 2024 | 11.02 | 11.06 | 10.94 | 11.05 | 302,691 | +0.04(+0.35%) |
Jun 04, 2024 | 11.05 | 11.14 | 11.00 | 11.02 | 669,769 | -0.08(-0.70%) |
Jun 03, 2024 | 10.85 | 11.15 | 10.82 | 11.09 | 1,007,929 | +0.35(+3.25%) |
May 31, 2024 | 10.66 | 10.82 | 10.65 | 10.74 | 665,488 | +0.09(+0.82%) |
May 30, 2024 | 10.62 | 10.67 | 10.57 | 10.66 | 334,541 | +0.09(+0.83%) |
May 29, 2024 | 10.60 | 10.60 | 10.47 | 10.57 | 317,020 | +0.01(+0.09%) |
May 28, 2024 | 10.50 | 10.62 | 10.48 | 10.56 | 400,944 | +0.06(+0.55%) |
May 24, 2024 | 10.41 | 10.53 | 10.41 | 10.50 | 411,452 | +0.09(+0.84%) |
May 23, 2024 | 10.48 | 10.54 | 10.39 | 10.41 | 329,514 | -0.04(-0.37%) |
May 22, 2024 | 10.50 | 10.53 | 10.40 | 10.45 | 395,903 | -0.07(-0.64%) |
May 21, 2024 | 10.56 | 10.60 | 10.49 | 10.52 | 344,273 | -0.01(-0.09%) |
May 20, 2024 | 10.52 | 10.54 | 10.49 | 10.53 | 451,357 | +0.08(+0.74%) |
May 17, 2024 | 10.51 | 10.53 | 10.44 | 10.45 | 347,757 | -0.05(-0.46%) |
May 16, 2024 | 10.46 | 10.51 | 10.42 | 10.50 | 414,321 | +0.13(+1.21%) |
May 15, 2024 | 10.38 | 10.49 | 10.34 | 10.38 | 451,301 | -0.02(-0.19%) |
May 14, 2024 | 10.40 | 10.50 | 10.37 | 10.39 | 372,505 | +0.00(+0.00%) |
May 13, 2024 | 10.34 | 10.43 | 10.32 | 10.39 | 569,834 | +0.08(+0.75%) |
May 10, 2024 | 10.32 | 10.37 | 10.26 | 10.32 | 298,968 | +0.05(+0.47%) |
May 09, 2024 | 10.24 | 10.33 | 10.20 | 10.27 | 418,102 | +0.07(+0.67%) |
May 08, 2024 | 10.23 | 10.23 | 10.14 | 10.20 | 250,822 | +0.07(+0.67%) |
May 07, 2024 | 10.18 | 10.19 | 10.11 | 10.13 | 257,805 | +0.00(+0.00%) |
May 06, 2024 | 10.03 | 10.22 | 10.02 | 10.13 | 431,818 | +0.16(+1.65%) |
May 03, 2024 | 10.05 | 10.06 | 9.968 | 9.968 | 386,482 | -0.01(-0.10%) |
May 02, 2024 | 10.09 | 10.18 | 9.978 | 9.978 | 588,979 | -0.13(-1.25%) |