Saturday, 30 March 2024
Independence Realty Trust Inc.
Date | Open | High | Low | Close | Volume |
28/07/17 | 10.04 | 10.14 | 10.00 | 10.12 | 309,600 |
27/07/17 | 10.03 | 10.16 | 9.96 | 10.11 | 395,200 |
26/07/17 | 10.02 | 10.17 | 10.02 | 10.03 | 380,500 |
25/07/17 | 10.28 | 10.28 | 10.04 | 10.07 | 356,000 |
24/07/17 | 10.20 | 10.21 | 10.09 | 10.21 | 294,800 |
21/07/17 | 10.20 | 10.20 | 10.09 | 10.19 | 337,000 |
20/07/17 | 10.25 | 10.26 | 10.11 | 10.15 | 329,300 |
19/07/17 | 10.11 | 10.30 | 10.11 | 10.20 | 423,400 |
18/07/17 | 10.14 | 10.19 | 10.03 | 10.19 | 401,300 |
17/07/17 | 10.00 | 10.10 | 9.92 | 10.09 | 347,600 |
14/07/17 | 9.890 | 9.990 | 9.880 | 9.980 | 352,600 |
13/07/17 | 9.910 | 9.940 | 9.810 | 9.880 | 322,600 |
12/07/17 | 9.810 | 9.940 | 9.810 | 9.860 | 289,400 |
11/07/17 | 9.750 | 9.820 | 9.640 | 9.780 | 536,000 |
10/07/17 | 9.870 | 9.930 | 9.760 | 9.760 | 434,500 |
07/07/17 | 9.870 | 9.920 | 9.800 | 9.880 | 339,600 |
06/07/17 | 10.030 | 10.030 | 9.840 | 9.880 | 656,400 |
05/07/17 | 9.97 | 10.10 | 9.88 | 10.07 | 544,300 |
03/07/17 | 9.840 | 10.010 | 9.840 | 10.000 | 193,300 |
30/06/17 | 9.970 | 9.980 | 9.830 | 9.870 | 404,900 |
29/06/17 | 9.870 | 9.940 | 9.790 | 9.930 | 638,800 |
27/06/17 | 9.930 | 10.000 | 9.760 | 9.810 | 498,800 |
26/06/17 | 9.880 | 10.010 | 9.880 | 9.970 | 550,100 |
23/06/17 | 9.850 | 9.940 | 9.820 | 9.840 | 1,173,400 |
22/06/17 | 9.950 | 9.990 | 9.850 | 9.850 | 473,900 |
21/06/17 | 10.080 | 10.100 | 9.880 | 9.950 | 453,600 |
20/06/17 | 9.98 | 10.10 | 9.91 | 10.06 | 434,600 |
19/06/17 | 9.970 | 10.120 | 9.970 | 10.000 | 666,200 |
16/06/17 | 10.040 | 10.130 | 9.960 | 9.990 | 1,387,200 |
15/06/17 | 10.10 | 10.12 | 9.94 | 10.09 | 1,055,800 |
14/06/17 | 9.950 | 10.030 | 9.740 | 9.830 | 621,600 |
13/06/17 | 10.000 | 10.040 | 9.860 | 9.900 | 598,300 |
12/06/17 | 10.01 | 10.11 | 9.99 | 10.03 | 965,500 |
09/06/17 | 9.91 | 10.11 | 9.90 | 10.02 | 1,065,200 |
08/06/17 | 9.890 | 9.990 | 9.750 | 9.880 | 964,100 |
07/06/17 | 9.780 | 9.930 | 9.770 | 9.870 | 1,039,500 |
06/06/17 | 9.930 | 9.990 | 9.770 | 9.780 | 982,100 |
05/06/17 | 9.920 | 9.960 | 9.890 | 9.950 | 730,900 |
02/06/17 | 9.870 | 10.000 | 9.850 | 9.960 | 895,800 |
01/06/17 | 9.570 | 9.880 | 9.550 | 9.830 | 720,900 |
31/05/17 | 9.750 | 9.750 | 9.520 | 9.610 | 1,611,000 |
30/05/17 | 9.550 | 9.840 | 9.520 | 9.750 | 2,169,200 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |