Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.25 | 10.33 | 10.25 | 10.27 | 37,887 | +0.02(+0.20%) |
Feb 28, 2024 | 10.23 | 10.26 | 10.23 | 10.25 | 22,340 | +0.03(+0.29%) |
Feb 27, 2024 | 10.27 | 10.28 | 10.20 | 10.22 | 17,271 | -0.04(-0.39%) |
Feb 26, 2024 | 10.34 | 10.34 | 10.22 | 10.26 | 37,917 | -0.04(-0.39%) |
Feb 23, 2024 | 10.24 | 10.30 | 10.24 | 10.30 | 26,897 | +0.07(+0.68%) |
Feb 22, 2024 | 10.25 | 10.25 | 10.21 | 10.23 | 51,265 | +0.05(+0.49%) |
Feb 21, 2024 | 10.17 | 10.22 | 10.17 | 10.18 | 15,596 | -0.02(-0.20%) |
Feb 20, 2024 | 10.27 | 10.27 | 10.12 | 10.20 | 103,123 | -0.01(-0.05%) |
Feb 16, 2024 | 10.44 | 10.44 | 10.18 | 10.21 | 138,469 | -0.21(-2.02%) |
Feb 15, 2024 | 10.39 | 10.45 | 10.37 | 10.41 | 69,278 | +0.11(+1.12%) |
Feb 14, 2024 | 10.34 | 10.34 | 10.27 | 10.30 | 26,428 | +0.02(+0.19%) |
Feb 13, 2024 | 10.35 | 10.35 | 10.28 | 10.28 | 89,672 | -0.14(-1.34%) |
Feb 12, 2024 | 10.27 | 10.42 | 10.27 | 10.42 | 174,824 | +0.20(+1.96%) |
Feb 09, 2024 | 10.17 | 10.23 | 10.17 | 10.22 | 23,188 | +0.03(+0.29%) |
Feb 08, 2024 | 10.18 | 10.21 | 10.17 | 10.19 | 21,308 | +0.04(+0.39%) |
Feb 07, 2024 | 10.17 | 10.24 | 10.13 | 10.15 | 36,898 | -0.05(-0.49%) |
Feb 06, 2024 | 10.13 | 10.25 | 10.13 | 10.20 | 63,626 | +0.08(+0.79%) |
Feb 05, 2024 | 10.19 | 10.19 | 10.11 | 10.12 | 34,337 | -0.12(-1.17%) |
Feb 02, 2024 | 10.23 | 10.24 | 10.20 | 10.24 | 29,802 | -0.07(-0.68%) |
Feb 01, 2024 | 10.20 | 10.33 | 10.20 | 10.31 | 86,646 | +0.16(+1.53%) |
Jan 31, 2024 | 10.10 | 10.25 | 10.10 | 10.15 | 99,705 | +0.08(+0.84%) |
Jan 30, 2024 | 10.06 | 10.11 | 10.03 | 10.07 | 25,953 | +0.04(+0.40%) |
Jan 29, 2024 | 9.960 | 10.05 | 9.950 | 10.03 | 37,251 | +0.08(+0.80%) |
Jan 26, 2024 | 9.920 | 10.07 | 9.920 | 9.950 | 43,215 | -0.05(-0.53%) |
Jan 25, 2024 | 9.980 | 10.04 | 9.980 | 10.00 | 58,336 | +0.06(+0.63%) |
Jan 24, 2024 | 10.04 | 10.04 | 9.930 | 9.940 | 30,032 | -0.01(-0.10%) |
Jan 23, 2024 | 9.990 | 10.03 | 9.950 | 9.950 | 23,066 | -0.12(-1.19%) |
Jan 22, 2024 | 10.07 | 10.12 | 10.05 | 10.07 | 28,210 | +0.04(+0.40%) |
Jan 19, 2024 | 10.09 | 10.09 | 9.990 | 10.03 | 21,305 | -0.06(-0.59%) |
Jan 18, 2024 | 10.20 | 10.20 | 10.08 | 10.09 | 12,371 | -0.10(-0.93%) |
Jan 17, 2024 | 10.28 | 10.28 | 10.18 | 10.19 | 84,139 | -0.10(-0.97%) |
Jan 16, 2024 | 10.30 | 10.38 | 10.29 | 10.29 | 55,609 | -0.04(-0.44%) |
Jan 12, 2024 | 10.36 | 10.36 | 10.30 | 10.33 | 12,189 | +0.03(+0.29%) |
Jan 11, 2024 | 10.32 | 10.34 | 10.29 | 10.30 | 21,157 | -0.02(-0.19%) |
Jan 10, 2024 | 10.35 | 10.39 | 10.28 | 10.32 | 25,851 | +0.01(+0.10%) |
Jan 09, 2024 | 10.34 | 10.38 | 10.16 | 10.31 | 39,887 | -0.10(-0.96%) |
Jan 08, 2024 | 10.26 | 10.41 | 10.26 | 10.41 | 27,893 | +0.18(+1.76%) |
Jan 05, 2024 | 10.32 | 10.34 | 10.23 | 10.23 | 24,703 | -0.08(-0.78%) |
Jan 04, 2024 | 10.40 | 10.40 | 10.29 | 10.31 | 28,927 | -0.09(-0.87%) |
Jan 03, 2024 | 10.28 | 10.41 | 10.28 | 10.40 | 44,270 | +0.10(+0.92%) |
Jan 02, 2024 | 10.20 | 10.32 | 10.15 | 10.30 | 19,958 | +0.09(+0.93%) |
Dec 29, 2023 | 10.16 | 10.22 | 10.16 | 10.21 | 42,765 | +0.04(+0.39%) |
Dec 28, 2023 | 10.18 | 10.23 | 10.14 | 10.17 | 74,174 | -0.07(-0.68%) |
Dec 27, 2023 | 10.21 | 10.28 | 10.21 | 10.24 | 43,747 | +0.04(+0.39%) |
Dec 26, 2023 | 10.30 | 10.31 | 10.20 | 10.20 | 29,791 | -0.06(-0.58%) |
Dec 22, 2023 | 10.26 | 10.29 | 10.21 | 10.26 | 39,621 | +0.03(+0.29%) |
Dec 21, 2023 | 10.23 | 10.26 | 10.20 | 10.23 | 36,617 | +0.01(+0.10%) |
Dec 20, 2023 | 10.18 | 10.23 | 10.16 | 10.22 | 56,508 | +0.04(+0.39%) |
Dec 19, 2023 | 10.18 | 10.18 | 10.13 | 10.18 | 59,756 | +0.05(+0.49%) |
Dec 18, 2023 | 10.11 | 10.16 | 10.10 | 10.13 | 48,800 | -0.03(-0.30%) |
Dec 15, 2023 | 10.04 | 10.16 | 10.04 | 10.16 | 51,661 | +0.16(+1.60%) |
Dec 14, 2023 | 9.780 | 10.02 | 9.780 | 10.00 | 77,424 | +0.26(+2.67%) |
Dec 13, 2023 | 9.660 | 9.750 | 9.630 | 9.740 | 52,731 | +0.08(+0.83%) |
Dec 12, 2023 | 9.670 | 9.710 | 9.640 | 9.660 | 49,679 | -0.04(-0.41%) |
Dec 11, 2023 | 9.770 | 9.770 | 9.672 | 9.700 | 46,918 | -0.03(-0.31%) |
Dec 08, 2023 | 9.740 | 9.769 | 9.710 | 9.730 | 19,371 | -0.06(-0.61%) |
Dec 07, 2023 | 9.720 | 9.806 | 9.720 | 9.790 | 36,765 | +0.07(+0.72%) |
Dec 06, 2023 | 9.680 | 9.750 | 9.680 | 9.720 | 14,106 | +0.03(+0.31%) |
Dec 05, 2023 | 9.720 | 9.720 | 9.665 | 9.690 | 35,815 | -0.01(-0.10%) |
Dec 04, 2023 | 9.650 | 9.720 | 9.640 | 9.700 | 19,432 | -0.01(-0.10%) |