Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.43 | 10.57 | 10.38 | 10.57 | 166,610 | +0.14(+1.34%) |
Jul 25, 2024 | 10.35 | 10.44 | 10.33 | 10.43 | 141,458 | +0.10(+0.97%) |
Jul 24, 2024 | 10.35 | 10.40 | 10.32 | 10.33 | 136,084 | -0.09(-0.86%) |
Jul 23, 2024 | 10.42 | 10.46 | 10.42 | 10.42 | 72,243 | -0.01(-0.10%) |
Jul 22, 2024 | 10.48 | 10.50 | 10.40 | 10.43 | 90,813 | -0.05(-0.48%) |
Jul 19, 2024 | 10.40 | 10.49 | 10.40 | 10.48 | 48,409 | +0.04(+0.43%) |
Jul 18, 2024 | 10.43 | 10.46 | 10.43 | 10.44 | 91,185 | -0.04(-0.43%) |
Jul 17, 2024 | 10.57 | 10.57 | 10.44 | 10.48 | 87,393 | -0.10(-0.95%) |
Jul 16, 2024 | 10.57 | 10.63 | 10.53 | 10.58 | 87,939 | +0.01(+0.09%) |
Jul 15, 2024 | 10.60 | 10.61 | 10.53 | 10.57 | 109,886 | -0.03(-0.28%) |
Jul 12, 2024 | 10.52 | 10.62 | 10.49 | 10.60 | 86,257 | +0.09(+0.90%) |
Jul 11, 2024 | 10.45 | 10.53 | 10.40 | 10.51 | 186,484 | +0.09(+0.82%) |
Jul 10, 2024 | 10.38 | 10.46 | 10.34 | 10.42 | 142,468 | +0.07(+0.68%) |
Jul 09, 2024 | 10.33 | 10.37 | 10.32 | 10.35 | 125,597 | +0.01(+0.10%) |
Jul 08, 2024 | 10.32 | 10.37 | 10.27 | 10.34 | 177,050 | +0.00(+0.00%) |
Jul 05, 2024 | 10.35 | 10.40 | 10.34 | 10.34 | 113,940 | -0.01(-0.10%) |
Jul 03, 2024 | 10.36 | 10.36 | 10.30 | 10.35 | 88,086 | +0.02(+0.19%) |
Jul 02, 2024 | 10.27 | 10.34 | 10.25 | 10.33 | 105,404 | +0.09(+0.88%) |
Jul 01, 2024 | 10.31 | 10.33 | 10.24 | 10.24 | 111,776 | -0.11(-1.06%) |
Jun 28, 2024 | 10.27 | 10.35 | 10.27 | 10.35 | 125,755 | +0.07(+0.68%) |
Jun 27, 2024 | 10.25 | 10.30 | 10.25 | 10.28 | 57,806 | +0.03(+0.29%) |
Jun 26, 2024 | 10.22 | 10.27 | 10.20 | 10.25 | 94,379 | +0.01(+0.05%) |
Jun 25, 2024 | 10.27 | 10.28 | 10.22 | 10.24 | 109,059 | -0.03(-0.24%) |
Jun 24, 2024 | 10.31 | 10.31 | 10.23 | 10.27 | 190,037 | -0.03(-0.29%) |
Jun 21, 2024 | 10.31 | 10.31 | 10.26 | 10.30 | 110,717 | +0.02(+0.15%) |
Jun 20, 2024 | 10.20 | 10.30 | 10.20 | 10.29 | 160,021 | +0.04(+0.39%) |
Jun 18, 2024 | 10.25 | 10.32 | 10.25 | 10.25 | 179,702 | -0.01(-0.15%) |
Jun 17, 2024 | 10.22 | 10.30 | 10.22 | 10.26 | 117,315 | -0.01(-0.05%) |
Jun 14, 2024 | 10.18 | 10.28 | 10.18 | 10.27 | 146,977 | +0.06(+0.58%) |
Jun 13, 2024 | 10.17 | 10.23 | 10.17 | 10.21 | 116,287 | +0.08(+0.83%) |
Jun 12, 2024 | 10.13 | 10.19 | 10.12 | 10.12 | 111,374 | +0.04(+0.44%) |
Jun 11, 2024 | 10.07 | 10.10 | 10.05 | 10.08 | 131,127 | +0.03(+0.35%) |
Jun 10, 2024 | 9.987 | 10.08 | 9.987 | 10.04 | 192,398 | +0.04(+0.40%) |
Jun 07, 2024 | 9.927 | 10.01 | 9.907 | 10.00 | 225,666 | -0.04(-0.45%) |
Jun 06, 2024 | 9.997 | 10.05 | 9.997 | 10.05 | 112,666 | +0.04(+0.40%) |
Jun 05, 2024 | 9.967 | 10.03 | 9.957 | 10.01 | 155,416 | +0.05(+0.50%) |
Jun 04, 2024 | 9.957 | 9.987 | 9.927 | 9.957 | 199,805 | +0.04(+0.40%) |
Jun 03, 2024 | 9.927 | 9.937 | 9.897 | 9.917 | 257,118 | +0.04(+0.40%) |
May 31, 2024 | 9.887 | 9.927 | 9.837 | 9.877 | 196,825 | +0.03(+0.35%) |
May 30, 2024 | 9.887 | 9.887 | 9.827 | 9.842 | 93,486 | +0.00(+0.05%) |
May 29, 2024 | 9.927 | 9.937 | 9.832 | 9.837 | 89,436 | -0.11(-1.10%) |
May 28, 2024 | 10.03 | 10.05 | 9.937 | 9.947 | 100,444 | -0.07(-0.74%) |
May 24, 2024 | 10.11 | 10.11 | 10.01 | 10.02 | 107,016 | -0.03(-0.35%) |
May 23, 2024 | 10.13 | 10.17 | 10.04 | 10.06 | 61,754 | -0.09(-0.93%) |
May 22, 2024 | 10.23 | 10.23 | 10.13 | 10.15 | 137,479 | -0.05(-0.49%) |
May 21, 2024 | 10.24 | 10.24 | 10.20 | 10.20 | 102,586 | -0.01(-0.10%) |
May 20, 2024 | 10.25 | 10.25 | 10.19 | 10.21 | 76,619 | -0.02(-0.19%) |
May 17, 2024 | 10.17 | 10.25 | 10.14 | 10.23 | 148,769 | +0.08(+0.78%) |
May 16, 2024 | 10.11 | 10.16 | 10.10 | 10.15 | 111,915 | +0.04(+0.39%) |
May 15, 2024 | 10.07 | 10.14 | 10.07 | 10.11 | 175,936 | +0.08(+0.79%) |
May 14, 2024 | 10.05 | 10.08 | 10.03 | 10.03 | 87,153 | -0.02(-0.20%) |
May 13, 2024 | 10.08 | 10.13 | 10.04 | 10.05 | 99,366 | -0.04(-0.39%) |
May 10, 2024 | 10.15 | 10.15 | 10.08 | 10.09 | 66,175 | -0.06(-0.59%) |
May 09, 2024 | 10.11 | 10.17 | 10.11 | 10.15 | 54,608 | +0.03(+0.29%) |
May 08, 2024 | 10.10 | 10.13 | 10.07 | 10.12 | 175,342 | +0.02(+0.20%) |
May 07, 2024 | 10.05 | 10.11 | 10.05 | 10.10 | 81,195 | +0.09(+0.89%) |
May 06, 2024 | 10.01 | 10.03 | 9.973 | 10.01 | 186,773 | +0.00(+0.00%) |
May 03, 2024 | 9.923 | 10.08 | 9.915 | 10.01 | 195,269 | +0.14(+1.40%) |
May 02, 2024 | 9.834 | 9.904 | 9.815 | 9.874 | 134,432 | +0.01(+0.10%) |