Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.72 | 10.72 | 10.46 | 10.47 | 126,718 | -0.22(-2.10%) |
Mar 27, 2024 | 10.64 | 10.72 | 10.61 | 10.69 | 41,844 | +0.12(+1.11%) |
Mar 26, 2024 | 10.69 | 10.70 | 10.51 | 10.58 | 24,933 | -0.05(-0.46%) |
Mar 25, 2024 | 10.70 | 10.70 | 10.60 | 10.63 | 14,691 | +0.00(+0.00%) |
Mar 22, 2024 | 10.72 | 10.72 | 10.57 | 10.63 | 35,797 | -0.05(-0.46%) |
Mar 21, 2024 | 10.81 | 10.81 | 10.54 | 10.67 | 36,881 | +0.03(+0.28%) |
Mar 20, 2024 | 10.46 | 10.72 | 10.40 | 10.64 | 29,410 | +0.06(+0.55%) |
Mar 19, 2024 | 10.37 | 10.59 | 10.18 | 10.59 | 68,912 | +0.25(+2.45%) |
Mar 18, 2024 | 10.24 | 10.36 | 9.992 | 10.33 | 59,840 | +0.07(+0.66%) |
Mar 15, 2024 | 9.914 | 10.29 | 9.914 | 10.26 | 110,395 | +0.23(+2.33%) |
Mar 14, 2024 | 10.32 | 10.32 | 9.959 | 10.03 | 27,934 | -0.29(-2.83%) |
Mar 13, 2024 | 10.03 | 10.33 | 10.03 | 10.32 | 36,511 | +0.26(+2.62%) |
Mar 12, 2024 | 10.10 | 10.17 | 9.875 | 10.06 | 51,503 | -0.03(-0.29%) |
Mar 11, 2024 | 10.09 | 10.11 | 10.00 | 10.09 | 20,189 | +0.01(+0.10%) |
Mar 08, 2024 | 10.14 | 10.18 | 9.914 | 10.08 | 33,778 | +0.10(+0.98%) |
Mar 07, 2024 | 10.07 | 10.09 | 9.923 | 9.982 | 38,249 | +0.11(+1.09%) |
Mar 06, 2024 | 9.855 | 9.904 | 9.816 | 9.875 | 20,884 | +0.08(+0.80%) |
Mar 05, 2024 | 9.621 | 10.10 | 9.621 | 9.797 | 59,442 | -0.15(-1.47%) |
Mar 04, 2024 | 10.20 | 10.20 | 9.943 | 9.943 | 43,632 | -0.25(-2.49%) |
Mar 01, 2024 | 10.25 | 10.27 | 10.02 | 10.20 | 24,154 | -0.01(-0.10%) |
Feb 29, 2024 | 10.04 | 10.23 | 10.02 | 10.21 | 33,995 | +0.31(+3.15%) |
Feb 28, 2024 | 9.865 | 10.01 | 9.855 | 9.894 | 27,290 | -0.03(-0.29%) |
Feb 27, 2024 | 9.884 | 10.06 | 9.855 | 9.923 | 40,560 | -0.02(-0.20%) |
Feb 26, 2024 | 10.03 | 10.11 | 9.923 | 9.943 | 21,753 | -0.13(-1.26%) |
Feb 23, 2024 | 10.14 | 10.14 | 9.962 | 10.07 | 35,255 | +0.01(+0.10%) |
Feb 22, 2024 | 10.16 | 10.28 | 10.04 | 10.06 | 39,731 | -0.12(-1.15%) |
Feb 21, 2024 | 10.13 | 10.71 | 10.10 | 10.18 | 98,180 | -0.72(-6.62%) |
Feb 20, 2024 | 10.66 | 10.99 | 10.61 | 10.90 | 224,440 | +0.41(+3.88%) |
Feb 16, 2024 | 10.39 | 10.58 | 10.15 | 10.49 | 81,508 | +0.16(+1.56%) |
Feb 15, 2024 | 10.07 | 10.38 | 10.01 | 10.33 | 68,759 | +0.41(+4.11%) |
Feb 14, 2024 | 9.837 | 10.20 | 9.763 | 9.922 | 52,035 | +0.24(+2.45%) |
Feb 13, 2024 | 9.865 | 9.913 | 9.647 | 9.685 | 65,040 | -0.31(-3.13%) |
Feb 12, 2024 | 10.06 | 10.10 | 9.979 | 9.998 | 52,050 | +0.02(+0.19%) |
Feb 09, 2024 | 9.827 | 10.03 | 9.827 | 9.979 | 46,295 | +0.15(+1.54%) |
Feb 08, 2024 | 9.846 | 9.875 | 9.676 | 9.827 | 49,350 | +0.16(+1.67%) |
Feb 07, 2024 | 9.922 | 9.922 | 9.638 | 9.666 | 31,432 | -0.14(-1.45%) |
Feb 06, 2024 | 9.799 | 9.924 | 9.799 | 9.808 | 14,488 | +0.01(+0.10%) |
Feb 05, 2024 | 10.02 | 10.02 | 9.761 | 9.799 | 33,123 | -0.32(-3.18%) |
Feb 02, 2024 | 10.29 | 10.29 | 10.10 | 10.12 | 33,283 | -0.21(-2.02%) |
Feb 01, 2024 | 10.11 | 10.37 | 10.11 | 10.33 | 26,912 | +0.22(+2.16%) |
Jan 31, 2024 | 10.41 | 10.45 | 10.10 | 10.11 | 33,206 | -0.24(-2.29%) |
Jan 30, 2024 | 10.51 | 10.51 | 10.35 | 10.35 | 13,436 | -0.15(-1.44%) |
Jan 29, 2024 | 10.42 | 10.52 | 10.33 | 10.50 | 31,252 | +0.09(+0.91%) |
Jan 26, 2024 | 10.42 | 10.46 | 10.38 | 10.41 | 16,465 | -0.02(-0.18%) |
Jan 25, 2024 | 10.31 | 10.42 | 10.21 | 10.42 | 26,488 | +0.26(+2.52%) |
Jan 24, 2024 | 10.41 | 10.41 | 10.14 | 10.17 | 22,433 | -0.09(-0.92%) |
Jan 23, 2024 | 10.41 | 10.41 | 10.09 | 10.26 | 21,525 | -0.04(-0.37%) |
Jan 22, 2024 | 10.26 | 10.33 | 10.19 | 10.30 | 30,017 | +0.14(+1.40%) |
Jan 19, 2024 | 10.04 | 10.29 | 9.931 | 10.16 | 58,191 | +0.23(+2.29%) |
Jan 18, 2024 | 9.875 | 9.979 | 9.827 | 9.931 | 17,507 | +0.06(+0.58%) |
Jan 17, 2024 | 9.770 | 9.950 | 9.770 | 9.875 | 25,781 | -0.03(-0.29%) |
Jan 16, 2024 | 9.875 | 9.960 | 9.638 | 9.903 | 40,660 | +0.05(+0.48%) |
Jan 12, 2024 | 10.05 | 10.05 | 9.856 | 9.856 | 25,043 | -0.06(-0.57%) |
Jan 11, 2024 | 10.05 | 10.05 | 9.837 | 9.913 | 33,138 | -0.14(-1.41%) |
Jan 10, 2024 | 10.08 | 10.09 | 9.903 | 10.05 | 38,694 | -0.02(-0.19%) |
Jan 09, 2024 | 9.941 | 10.11 | 9.941 | 10.07 | 25,215 | +0.04(+0.38%) |
Jan 08, 2024 | 9.818 | 10.07 | 9.818 | 10.04 | 21,551 | +0.17(+1.73%) |
Jan 05, 2024 | 9.941 | 10.12 | 9.856 | 9.865 | 39,061 | -0.15(-1.51%) |
Jan 04, 2024 | 10.25 | 10.25 | 10.01 | 10.02 | 27,274 | -0.15(-1.49%) |
Jan 03, 2024 | 10.21 | 10.42 | 10.02 | 10.17 | 97,379 | -0.07(-0.65%) |