Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.22 | 10.24 | 10.22 | 10.24 | 50,760 | +0.01(+0.10%) |
Feb 28, 2024 | 10.25 | 10.26 | 10.21 | 10.23 | 68,398 | -0.05(-0.49%) |
Feb 27, 2024 | 10.29 | 10.29 | 10.28 | 10.28 | 48,299 | +0.00(+0.00%) |
Feb 26, 2024 | 10.25 | 10.29 | 10.24 | 10.28 | 68,932 | +0.03(+0.29%) |
Feb 23, 2024 | 10.28 | 10.28 | 10.25 | 10.25 | 23,200 | +0.01(+0.10%) |
Feb 22, 2024 | 10.24 | 10.25 | 10.23 | 10.24 | 37,335 | +0.01(+0.10%) |
Feb 21, 2024 | 10.26 | 10.26 | 10.22 | 10.23 | 61,800 | -0.03(-0.29%) |
Feb 20, 2024 | 10.26 | 10.28 | 10.25 | 10.26 | 51,277 | -0.01(-0.10%) |
Feb 16, 2024 | 10.27 | 0 | +0.04(+0.39%) | |||
Feb 15, 2024 | 10.28 | 10.28 | 10.21 | 10.23 | 55,608 | +0.02(+0.20%) |
Feb 14, 2024 | 10.27 | 10.27 | 10.21 | 10.21 | 73,980 | -0.02(-0.20%) |
Feb 13, 2024 | 10.26 | 10.26 | 10.23 | 10.23 | 38,753 | -0.02(-0.20%) |
Feb 12, 2024 | 10.25 | 10.26 | 10.21 | 10.25 | 96,783 | +0.01(+0.10%) |
Feb 09, 2024 | 10.27 | 10.27 | 10.24 | 10.24 | 23,025 | -0.03(-0.29%) |
Feb 08, 2024 | 10.27 | 10.28 | 10.19 | 10.27 | 46,691 | +0.02(+0.20%) |
Feb 07, 2024 | 10.24 | 10.26 | 10.22 | 10.25 | 72,549 | +0.02(+0.20%) |
Feb 06, 2024 | 10.21 | 10.24 | 10.20 | 10.23 | 78,352 | +0.03(+0.29%) |
Feb 05, 2024 | 10.17 | 10.21 | 10.17 | 10.20 | 175,737 | +0.02(+0.20%) |
Feb 02, 2024 | 10.18 | 10.18 | 10.16 | 10.18 | 38,235 | +0.01(+0.10%) |
Feb 01, 2024 | 10.15 | 10.18 | 10.15 | 10.17 | 82,100 | +0.01(+0.10%) |
Jan 31, 2024 | 10.16 | 10.18 | 10.15 | 10.16 | 202,264 | +0.01(+0.10%) |
Jan 30, 2024 | 10.16 | 10.16 | 10.13 | 10.15 | 192,607 | -0.05(-0.49%) |
Jan 29, 2024 | 10.18 | 10.22 | 10.17 | 10.20 | 94,074 | +0.01(+0.10%) |
Jan 26, 2024 | 10.16 | 10.19 | 10.16 | 10.19 | 92,236 | +0.04(+0.39%) |
Jan 25, 2024 | 10.17 | 10.17 | 10.15 | 10.15 | 95,890 | -0.01(-0.10%) |
Jan 24, 2024 | 10.17 | 10.17 | 10.15 | 10.16 | 146,762 | -0.01(-0.10%) |
Jan 23, 2024 | 10.15 | 10.18 | 10.15 | 10.17 | 121,601 | +0.01(+0.10%) |
Jan 22, 2024 | 10.16 | 10.18 | 10.16 | 10.16 | 87,286 | +0.01(+0.10%) |
Jan 19, 2024 | 10.14 | 10.16 | 10.13 | 10.15 | 135,535 | +0.01(+0.10%) |
Jan 18, 2024 | 10.15 | 10.15 | 10.12 | 10.14 | 161,499 | +0.01(+0.10%) |
Jan 17, 2024 | 10.13 | 10.15 | 10.12 | 10.13 | 169,495 | +0.02(+0.20%) |
Jan 16, 2024 | 10.11 | 10.12 | 10.10 | 10.11 | 93,957 | +0.01(+0.10%) |
Jan 15, 2024 | 10.11 | 10.11 | 10.09 | 10.10 | 266,450 | +0.01(+0.10%) |
Jan 12, 2024 | 10.09 | 10.11 | 10.06 | 10.09 | 613,264 | -0.12(-1.18%) |
Jan 11, 2024 | 10.20 | 10.22 | 10.16 | 10.21 | 67,363 | +0.01(+0.10%) |
Jan 10, 2024 | 10.17 | 10.20 | 10.15 | 10.20 | 78,335 | +0.04(+0.39%) |
Jan 09, 2024 | 10.17 | 10.17 | 10.14 | 10.16 | 113,858 | +0.00(+0.00%) |
Jan 08, 2024 | 10.12 | 10.16 | 10.12 | 10.16 | 84,170 | +0.04(+0.40%) |
Jan 05, 2024 | 10.11 | 10.13 | 10.11 | 10.12 | 18,300 | -0.01(-0.10%) |
Jan 04, 2024 | 10.13 | 10.14 | 10.11 | 10.13 | 24,140 | +0.00(+0.00%) |
Jan 03, 2024 | 10.11 | 10.13 | 10.10 | 10.13 | 15,216 | +0.04(+0.40%) |
Jan 02, 2024 | 10.12 | 10.14 | 10.09 | 10.09 | 28,648 | -0.03(-0.30%) |
Dec 29, 2023 | 10.12 | 0 | +0.03(+0.30%) | |||
Dec 28, 2023 | 10.11 | 10.11 | 10.08 | 10.09 | 43,695 | -0.05(-0.49%) |
Dec 27, 2023 | 10.10 | 10.17 | 10.10 | 10.14 | 17,147 | -0.02(-0.20%) |
Dec 22, 2023 | 10.16 | 0 | +0.09(+0.89%) | |||
Dec 21, 2023 | 10.06 | 10.07 | 10.04 | 10.07 | 80,091 | +0.03(+0.30%) |
Dec 20, 2023 | 10.03 | 10.05 | 10.03 | 10.04 | 76,900 | +0.00(+0.00%) |
Dec 19, 2023 | 10.06 | 10.07 | 10.04 | 10.04 | 28,386 | -0.02(-0.20%) |
Dec 18, 2023 | 10.05 | 10.06 | 10.04 | 10.06 | 47,589 | +0.02(+0.20%) |
Dec 15, 2023 | 10.03 | 10.05 | 10.03 | 10.04 | 50,437 | +0.00(+0.00%) |
Dec 14, 2023 | 10.01 | 10.05 | 10.01 | 10.04 | 69,200 | +0.01(+0.10%) |
Dec 13, 2023 | 10.05 | 10.05 | 10.00 | 10.03 | 91,642 | +0.00(+0.00%) |
Dec 12, 2023 | 10.02 | 10.03 | 10.00 | 10.03 | 66,270 | +0.00(+0.00%) |
Dec 11, 2023 | 10.01 | 10.03 | 9.990 | 10.03 | 54,185 | +0.03(+0.30%) |
Dec 08, 2023 | 10.02 | 10.02 | 9.990 | 10.00 | 54,595 | +0.00(+0.00%) |
Dec 07, 2023 | 10.02 | 10.02 | 10.00 | 10.00 | 46,222 | -0.01(-0.10%) |
Dec 06, 2023 | 10.04 | 10.04 | 10.00 | 10.01 | 99,749 | -0.03(-0.30%) |
Dec 05, 2023 | 10.04 | 10.04 | 10.00 | 10.04 | 46,800 | +0.02(+0.20%) |
Dec 04, 2023 | 10.05 | 10.05 | 9.990 | 10.02 | 53,946 | +0.01(+0.10%) |