Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.21 | 0 | +0.01(+0.10%) | |||
Mar 27, 2024 | 10.19 | 10.21 | 10.17 | 10.20 | 38,665 | -0.04(-0.39%) |
Mar 26, 2024 | 10.26 | 10.28 | 10.24 | 10.24 | 54,875 | -0.02(-0.19%) |
Mar 25, 2024 | 10.28 | 10.28 | 10.23 | 10.26 | 49,110 | +0.01(+0.10%) |
Mar 22, 2024 | 10.25 | 10.26 | 10.24 | 10.25 | 24,959 | +0.00(+0.00%) |
Mar 21, 2024 | 10.27 | 10.29 | 10.25 | 10.25 | 45,445 | -0.02(-0.19%) |
Mar 20, 2024 | 10.27 | 10.29 | 10.26 | 10.27 | 22,914 | +0.01(+0.10%) |
Mar 19, 2024 | 10.27 | 10.28 | 10.24 | 10.26 | 31,885 | +0.02(+0.20%) |
Mar 18, 2024 | 10.29 | 10.29 | 10.24 | 10.24 | 110,230 | -0.03(-0.29%) |
Mar 15, 2024 | 10.28 | 10.28 | 10.24 | 10.27 | 14,038 | +0.02(+0.20%) |
Mar 14, 2024 | 10.27 | 10.28 | 10.24 | 10.25 | 33,738 | +0.01(+0.10%) |
Mar 13, 2024 | 10.29 | 10.30 | 10.23 | 10.24 | 50,144 | -0.06(-0.58%) |
Mar 12, 2024 | 10.33 | 10.33 | 10.29 | 10.30 | 28,024 | -0.03(-0.29%) |
Mar 11, 2024 | 10.32 | 10.33 | 10.28 | 10.33 | 28,751 | +0.03(+0.29%) |
Mar 08, 2024 | 10.31 | 10.31 | 10.28 | 10.30 | 33,174 | +0.00(+0.00%) |
Mar 07, 2024 | 10.30 | 10.31 | 10.29 | 10.30 | 40,804 | +0.01(+0.10%) |
Mar 06, 2024 | 10.27 | 10.29 | 10.27 | 10.29 | 31,998 | +0.03(+0.29%) |
Mar 05, 2024 | 10.24 | 10.26 | 10.22 | 10.26 | 47,578 | +0.04(+0.39%) |
Mar 04, 2024 | 10.23 | 10.24 | 10.22 | 10.22 | 25,991 | -0.03(-0.29%) |
Mar 01, 2024 | 10.23 | 10.27 | 10.23 | 10.25 | 35,052 | +0.01(+0.10%) |
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%) |