Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.38 | 10.44 | 10.28 | 10.36 | 13,584 | -0.01(-0.10%) |
Mar 27, 2024 | 10.28 | 10.37 | 10.15 | 10.37 | 34,614 | +0.04(+0.39%) |
Mar 26, 2024 | 10.45 | 10.46 | 10.27 | 10.33 | 19,735 | +0.01(+0.10%) |
Mar 25, 2024 | 10.35 | 10.49 | 10.21 | 10.32 | 23,239 | -0.02(-0.19%) |
Mar 22, 2024 | 10.36 | 10.50 | 10.28 | 10.34 | 21,785 | -0.16(-1.52%) |
Mar 21, 2024 | 10.50 | 10.52 | 10.44 | 10.50 | 7,669 | +0.08(+0.77%) |
Mar 20, 2024 | 10.50 | 10.50 | 10.42 | 10.42 | 2,957 | -0.08(-0.76%) |
Mar 19, 2024 | 10.60 | 10.60 | 10.40 | 10.50 | 2,382 | +0.15(+1.45%) |
Mar 18, 2024 | 10.36 | 10.59 | 10.35 | 10.35 | 2,216 | -0.05(-0.48%) |
Mar 15, 2024 | 10.03 | 10.55 | 9.945 | 10.40 | 36,720 | +0.04(+0.39%) |
Mar 14, 2024 | 10.35 | 10.51 | 10.11 | 10.36 | 18,660 | -0.08(-0.77%) |
Mar 13, 2024 | 10.36 | 10.59 | 10.35 | 10.44 | 3,442 | +0.08(+0.77%) |
Mar 12, 2024 | 10.40 | 10.45 | 10.35 | 10.36 | 6,365 | +0.01(+0.10%) |
Mar 11, 2024 | 10.38 | 10.55 | 10.35 | 10.35 | 5,004 | -0.17(-1.62%) |
Mar 08, 2024 | 10.36 | 10.52 | 10.36 | 10.52 | 1,410 | +0.05(+0.48%) |
Mar 07, 2024 | 10.40 | 10.75 | 10.34 | 10.47 | 6,501 | +0.06(+0.58%) |
Mar 06, 2024 | 10.54 | 10.54 | 10.34 | 10.41 | 5,493 | +0.07(+0.68%) |
Mar 05, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 1,628 | -0.15(-1.43%) |
Mar 04, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 666 | +0.06(+0.58%) |
Mar 01, 2024 | 10.36 | 10.49 | 10.36 | 10.43 | 4,306 | -0.01(-0.10%) |
Feb 29, 2024 | 10.54 | 10.73 | 10.44 | 10.44 | 4,127 | +0.07(+0.68%) |
Feb 28, 2024 | 10.56 | 10.56 | 10.35 | 10.37 | 2,386 | -0.11(-1.05%) |
Feb 27, 2024 | 10.36 | 10.52 | 10.35 | 10.48 | 4,558 | +0.01(+0.10%) |
Feb 26, 2024 | 10.36 | 10.47 | 10.35 | 10.47 | 920 | +0.03(+0.29%) |
Feb 23, 2024 | 10.50 | 10.50 | 10.34 | 10.44 | 3,536 | +0.01(+0.10%) |
Feb 22, 2024 | 10.48 | 10.48 | 10.32 | 10.43 | 10,945 | +0.03(+0.29%) |
Feb 21, 2024 | 10.40 | 10.52 | 10.36 | 10.40 | 10,984 | +0.01(+0.10%) |
Feb 20, 2024 | 10.40 | 10.58 | 10.39 | 10.39 | 6,991 | -0.09(-0.86%) |
Feb 16, 2024 | 10.60 | 10.60 | 10.46 | 10.48 | 3,551 | -0.06(-0.57%) |
Feb 15, 2024 | 10.58 | 10.72 | 10.38 | 10.54 | 34,431 | -0.05(-0.47%) |
Feb 14, 2024 | 10.57 | 10.59 | 10.57 | 10.59 | 2,941 | +0.14(+1.34%) |
Feb 13, 2024 | 10.40 | 10.53 | 10.26 | 10.45 | 40,681 | +0.03(+0.29%) |
Feb 12, 2024 | 10.53 | 10.75 | 10.34 | 10.42 | 63,677 | -0.10(-0.95%) |
Feb 09, 2024 | 10.55 | 10.74 | 10.45 | 10.52 | 36,287 | -0.04(-0.38%) |
Feb 08, 2024 | 10.50 | 10.69 | 10.50 | 10.56 | 32,284 | +0.06(+0.57%) |
Feb 07, 2024 | 10.54 | 10.55 | 10.50 | 10.50 | 5,597 | +0.04(+0.38%) |
Feb 06, 2024 | 10.56 | 10.59 | 10.46 | 10.46 | 2,118 | +0.01(+0.10%) |
Feb 05, 2024 | 10.38 | 10.60 | 10.38 | 10.45 | 11,987 | +0.00(+0.00%) |
Feb 02, 2024 | 10.49 | 10.70 | 10.45 | 10.45 | 4,296 | -0.15(-1.42%) |
Feb 01, 2024 | 10.45 | 10.60 | 10.40 | 10.60 | 10,890 | +0.16(+1.53%) |
Jan 31, 2024 | 10.44 | 10.46 | 10.31 | 10.44 | 17,178 | +0.00(+0.00%) |
Jan 30, 2024 | 10.49 | 10.51 | 10.44 | 10.44 | 11,599 | +0.08(+0.77%) |
Jan 29, 2024 | 10.52 | 10.53 | 9.630 | 10.36 | 38,369 | -0.18(-1.71%) |
Jan 26, 2024 | 10.53 | 10.55 | 10.53 | 10.54 | 3,226 | +0.03(+0.29%) |
Jan 25, 2024 | 10.55 | 10.60 | 10.51 | 10.51 | 11,099 | -0.03(-0.28%) |
Jan 24, 2024 | 10.58 | 10.58 | 10.53 | 10.54 | 4,121 | +0.00(+0.00%) |
Jan 23, 2024 | 10.60 | 10.60 | 10.54 | 10.54 | 4,786 | -0.06(-0.57%) |
Jan 22, 2024 | 10.55 | 10.60 | 10.53 | 10.60 | 11,541 | +0.00(+0.00%) |
Jan 19, 2024 | 10.66 | 10.66 | 10.50 | 10.60 | 9,349 | +0.09(+0.86%) |
Jan 18, 2024 | 10.64 | 10.64 | 10.51 | 10.51 | 3,747 | -0.06(-0.57%) |
Jan 17, 2024 | 10.55 | 10.60 | 10.53 | 10.57 | 17,210 | +0.01(+0.09%) |
Jan 16, 2024 | 10.55 | 10.61 | 10.54 | 10.56 | 21,304 | +0.00(+0.00%) |
Jan 12, 2024 | 10.57 | 10.60 | 10.55 | 10.56 | 4,360 | +0.02(+0.19%) |
Jan 11, 2024 | 10.58 | 10.60 | 10.53 | 10.54 | 11,550 | -0.08(-0.75%) |
Jan 10, 2024 | 10.53 | 10.62 | 10.53 | 10.62 | 3,892 | +0.06(+0.57%) |
Jan 09, 2024 | 10.57 | 10.60 | 10.40 | 10.56 | 12,651 | -0.07(-0.66%) |
Jan 08, 2024 | 10.60 | 10.67 | 10.58 | 10.63 | 8,821 | -0.05(-0.47%) |
Jan 05, 2024 | 10.69 | 10.71 | 10.60 | 10.68 | 12,525 | +0.00(+0.00%) |
Jan 04, 2024 | 10.76 | 10.76 | 10.58 | 10.68 | 12,845 | -0.01(-0.09%) |
Jan 03, 2024 | 10.58 | 10.79 | 10.58 | 10.69 | 55,774 | +0.10(+0.94%) |