Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.11 | 10.11 | 9.993 | 10.09 | 36,380 | +0.04(+0.38%) |
Feb 28, 2024 | 10.02 | 10.05 | 9.984 | 10.05 | 28,561 | +0.02(+0.20%) |
Feb 27, 2024 | 10.01 | 10.06 | 10.00 | 10.03 | 42,145 | +0.00(+0.01%) |
Feb 26, 2024 | 10.04 | 10.08 | 10.01 | 10.03 | 33,627 | -0.01(-0.11%) |
Feb 23, 2024 | 9.984 | 10.04 | 9.974 | 10.04 | 53,588 | +0.08(+0.79%) |
Feb 22, 2024 | 9.964 | 9.984 | 9.939 | 9.964 | 59,130 | +0.01(+0.10%) |
Feb 21, 2024 | 9.934 | 9.964 | 9.916 | 9.954 | 24,477 | +0.05(+0.55%) |
Feb 20, 2024 | 9.841 | 9.919 | 9.802 | 9.900 | 39,799 | +0.02(+0.20%) |
Feb 16, 2024 | 9.929 | 10.07 | 9.782 | 9.880 | 11,931 | -0.06(-0.59%) |
Feb 15, 2024 | 9.851 | 9.939 | 9.851 | 9.939 | 14,326 | +0.09(+0.89%) |
Feb 14, 2024 | 9.841 | 9.860 | 9.826 | 9.851 | 19,723 | +0.05(+0.50%) |
Feb 13, 2024 | 9.900 | 9.933 | 9.802 | 9.802 | 37,063 | -0.15(-1.47%) |
Feb 12, 2024 | 9.929 | 10.02 | 9.929 | 9.948 | 27,721 | +0.02(+0.20%) |
Feb 09, 2024 | 9.958 | 9.958 | 9.909 | 9.929 | 11,575 | +0.04(+0.40%) |
Feb 08, 2024 | 9.929 | 9.939 | 9.723 | 9.890 | 37,303 | -0.07(-0.69%) |
Feb 07, 2024 | 9.988 | 10.02 | 9.958 | 9.958 | 28,431 | -0.05(-0.49%) |
Feb 06, 2024 | 10.04 | 10.06 | 9.968 | 10.01 | 46,801 | +0.02(+0.20%) |
Feb 05, 2024 | 10.09 | 10.09 | 9.939 | 9.988 | 59,975 | -0.13(-1.26%) |
Feb 02, 2024 | 10.23 | 10.23 | 10.11 | 10.11 | 18,346 | -0.17(-1.62%) |
Feb 01, 2024 | 10.30 | 10.31 | 10.17 | 10.28 | 32,172 | -0.02(-0.19%) |
Jan 31, 2024 | 10.27 | 10.35 | 10.21 | 10.30 | 42,728 | +0.03(+0.29%) |
Jan 30, 2024 | 10.22 | 10.27 | 10.22 | 10.27 | 19,577 | +0.01(+0.10%) |
Jan 29, 2024 | 10.24 | 10.26 | 10.14 | 10.26 | 32,308 | +0.04(+0.38%) |
Jan 26, 2024 | 10.03 | 10.26 | 10.03 | 10.22 | 44,670 | +0.11(+1.06%) |
Jan 25, 2024 | 10.09 | 10.11 | 10.04 | 10.11 | 23,414 | +0.10(+0.98%) |
Jan 24, 2024 | 10.02 | 10.17 | 9.940 | 10.02 | 96,598 | +0.03(+0.29%) |
Jan 23, 2024 | 10.06 | 10.11 | 9.987 | 9.988 | 46,690 | -0.03(-0.29%) |
Jan 22, 2024 | 9.876 | 10.02 | 9.876 | 10.02 | 14,638 | +0.15(+1.53%) |
Jan 19, 2024 | 9.856 | 9.886 | 9.798 | 9.866 | 41,170 | +0.05(+0.49%) |
Jan 18, 2024 | 9.808 | 9.871 | 9.808 | 9.817 | 12,561 | -0.01(-0.10%) |
Jan 17, 2024 | 9.886 | 9.934 | 9.827 | 9.827 | 9,771 | -0.09(-0.88%) |
Jan 16, 2024 | 10.06 | 10.02 | 9.857 | 9.915 | 38,381 | -0.07(-0.68%) |
Jan 12, 2024 | 9.876 | 10.02 | 9.876 | 9.983 | 63,944 | +0.09(+0.88%) |
Jan 11, 2024 | 9.963 | 9.963 | 9.866 | 9.895 | 27,572 | -0.04(-0.39%) |
Jan 10, 2024 | 9.934 | 9.934 | 9.852 | 9.934 | 36,223 | +0.10(+0.99%) |
Jan 09, 2024 | 9.924 | 9.934 | 9.827 | 9.837 | 22,607 | +0.01(+0.10%) |
Jan 08, 2024 | 9.817 | 9.837 | 9.774 | 9.827 | 29,351 | +0.05(+0.50%) |
Jan 05, 2024 | 9.701 | 9.788 | 9.701 | 9.779 | 38,065 | +0.09(+0.90%) |
Jan 04, 2024 | 9.730 | 9.730 | 9.642 | 9.691 | 33,402 | +0.01(+0.10%) |
Jan 03, 2024 | 9.633 | 9.740 | 9.623 | 9.681 | 34,335 | +0.03(+0.30%) |
Jan 02, 2024 | 9.613 | 9.847 | 9.613 | 9.652 | 30,267 | +0.04(+0.40%) |
Dec 29, 2023 | 9.662 | 9.686 | 9.574 | 9.613 | 45,378 | -0.04(-0.40%) |
Dec 28, 2023 | 9.672 | 9.696 | 9.613 | 9.652 | 62,631 | +0.02(+0.20%) |
Dec 27, 2023 | 9.603 | 9.662 | 9.594 | 9.633 | 47,902 | +0.01(+0.10%) |
Dec 26, 2023 | 9.574 | 9.642 | 9.574 | 9.623 | 62,661 | +0.01(+0.10%) |
Dec 22, 2023 | 9.701 | 9.701 | 9.594 | 9.613 | 71,242 | +0.00(+0.00%) |
Dec 21, 2023 | 9.827 | 9.827 | 9.594 | 9.613 | 62,467 | -0.05(-0.50%) |
Dec 20, 2023 | 9.613 | 10.17 | 9.613 | 9.662 | 88,476 | -0.01(-0.15%) |
Dec 19, 2023 | 9.609 | 9.773 | 9.609 | 9.676 | 43,315 | +0.01(+0.10%) |
Dec 18, 2023 | 9.560 | 9.696 | 9.560 | 9.667 | 45,134 | +0.02(+0.20%) |
Dec 15, 2023 | 9.686 | 9.947 | 9.580 | 9.647 | 38,322 | -0.07(-0.70%) |
Dec 14, 2023 | 9.744 | 9.802 | 9.493 | 9.715 | 108,962 | +0.12(+1.21%) |
Dec 13, 2023 | 9.357 | 9.676 | 9.357 | 9.599 | 51,398 | +0.19(+2.06%) |
Dec 12, 2023 | 9.367 | 9.483 | 9.251 | 9.405 | 34,166 | +0.02(+0.21%) |
Dec 11, 2023 | 9.328 | 9.415 | 9.328 | 9.386 | 32,942 | -0.02(-0.21%) |
Dec 08, 2023 | 9.347 | 9.463 | 9.347 | 9.405 | 16,335 | -0.04(-0.41%) |
Dec 07, 2023 | 9.463 | 9.522 | 9.115 | 9.444 | 47,515 | -0.06(-0.61%) |
Dec 06, 2023 | 9.599 | 9.600 | 9.454 | 9.502 | 34,837 | -0.01(-0.10%) |
Dec 05, 2023 | 9.609 | 9.609 | 9.483 | 9.512 | 57,100 | -0.05(-0.51%) |
Dec 04, 2023 | 9.531 | 9.647 | 9.531 | 9.560 | 25,231 | -0.06(-0.60%) |