Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.22 | 10.29 | 10.24 | 10.28 | 127,052 | +0.02(+0.19%) |
Mar 27, 2024 | 10.20 | 10.26 | 10.20 | 10.26 | 118,602 | +0.06(+0.59%) |
Mar 26, 2024 | 10.16 | 10.23 | 10.16 | 10.20 | 73,083 | +0.00(+0.00%) |
Mar 25, 2024 | 10.24 | 10.28 | 10.18 | 10.20 | 128,823 | -0.06(-0.58%) |
Mar 22, 2024 | 10.30 | 10.32 | 10.23 | 10.26 | 126,784 | -0.01(-0.10%) |
Mar 21, 2024 | 10.32 | 10.32 | 10.27 | 10.27 | 46,763 | -0.03(-0.29%) |
Mar 20, 2024 | 10.32 | 10.32 | 10.26 | 10.30 | 86,641 | -0.01(-0.14%) |
Mar 19, 2024 | 10.37 | 10.38 | 10.31 | 10.31 | 40,478 | -0.05(-0.53%) |
Mar 18, 2024 | 10.34 | 10.38 | 10.30 | 10.37 | 108,842 | +0.08(+0.77%) |
Mar 15, 2024 | 10.26 | 10.30 | 10.22 | 10.29 | 42,777 | +0.03(+0.29%) |
Mar 14, 2024 | 10.31 | 10.33 | 10.22 | 10.26 | 111,014 | -0.05(-0.48%) |
Mar 13, 2024 | 10.36 | 10.38 | 10.27 | 10.31 | 115,061 | -0.02(-0.19%) |
Mar 12, 2024 | 10.36 | 10.36 | 10.31 | 10.33 | 116,832 | -0.02(-0.19%) |
Mar 11, 2024 | 10.37 | 10.37 | 10.34 | 10.35 | 76,000 | +0.01(+0.10%) |
Mar 08, 2024 | 10.36 | 10.36 | 10.30 | 10.34 | 101,010 | +0.02(+0.19%) |
Mar 07, 2024 | 10.30 | 10.33 | 10.28 | 10.32 | 79,982 | +0.03(+0.34%) |
Mar 06, 2024 | 10.30 | 10.30 | 10.26 | 10.28 | 46,485 | +0.04(+0.44%) |
Mar 05, 2024 | 10.25 | 10.28 | 10.24 | 10.24 | 71,765 | -0.01(-0.10%) |
Mar 04, 2024 | 10.25 | 10.30 | 10.24 | 10.25 | 50,790 | -0.00(-0.05%) |
Mar 01, 2024 | 10.24 | 10.29 | 10.18 | 10.25 | 87,643 | +0.07(+0.73%) |
Feb 29, 2024 | 10.21 | 10.24 | 10.16 | 10.18 | 99,601 | -0.02(-0.19%) |
Feb 28, 2024 | 10.14 | 10.20 | 10.14 | 10.20 | 64,327 | +0.07(+0.68%) |
Feb 27, 2024 | 10.17 | 10.21 | 10.09 | 10.13 | 121,212 | -0.04(-0.39%) |
Feb 26, 2024 | 10.29 | 10.29 | 10.15 | 10.17 | 123,872 | -0.09(-0.87%) |
Feb 23, 2024 | 10.28 | 10.33 | 10.24 | 10.26 | 67,542 | -0.01(-0.10%) |
Feb 22, 2024 | 10.29 | 10.29 | 10.24 | 10.27 | 72,771 | +0.02(+0.19%) |
Feb 21, 2024 | 10.27 | 10.28 | 10.22 | 10.25 | 74,630 | +0.02(+0.19%) |
Feb 20, 2024 | 10.21 | 10.23 | 10.18 | 10.23 | 63,168 | +0.03(+0.29%) |
Feb 16, 2024 | 10.20 | 10.20 | 10.14 | 10.20 | 66,114 | -0.03(-0.29%) |
Feb 15, 2024 | 10.24 | 10.27 | 10.16 | 10.23 | 131,504 | +0.11(+1.08%) |
Feb 14, 2024 | 10.07 | 10.14 | 10.07 | 10.12 | 74,380 | +0.05(+0.52%) |
Feb 13, 2024 | 10.05 | 10.08 | 10.02 | 10.07 | 126,165 | -0.06(-0.61%) |
Feb 12, 2024 | 10.10 | 10.13 | 10.07 | 10.13 | 94,513 | +0.06(+0.59%) |
Feb 09, 2024 | 10.08 | 10.11 | 10.03 | 10.07 | 141,025 | +0.04(+0.39%) |
Feb 08, 2024 | 10.10 | 10.13 | 10.02 | 10.03 | 163,659 | -0.07(-0.68%) |
Feb 07, 2024 | 10.09 | 10.14 | 10.08 | 10.10 | 56,389 | +0.00(+0.00%) |
Feb 06, 2024 | 9.962 | 10.10 | 9.962 | 10.10 | 81,793 | +0.14(+1.38%) |
Feb 05, 2024 | 9.992 | 10.03 | 9.943 | 9.962 | 153,855 | -0.06(-0.59%) |
Feb 02, 2024 | 10.10 | 10.10 | 10.02 | 10.02 | 135,377 | -0.13(-1.26%) |
Feb 01, 2024 | 10.01 | 10.15 | 10.01 | 10.15 | 200,209 | +0.19(+1.88%) |
Jan 31, 2024 | 9.943 | 10.00 | 9.918 | 9.962 | 307,544 | +0.03(+0.30%) |
Jan 30, 2024 | 9.943 | 9.984 | 9.923 | 9.933 | 74,879 | -0.02(-0.20%) |
Jan 29, 2024 | 9.854 | 9.953 | 9.854 | 9.953 | 97,300 | +0.11(+1.10%) |
Jan 26, 2024 | 9.874 | 9.913 | 9.844 | 9.844 | 177,376 | -0.05(-0.50%) |
Jan 25, 2024 | 9.874 | 9.938 | 9.874 | 9.894 | 101,816 | +0.07(+0.70%) |
Jan 24, 2024 | 9.874 | 9.882 | 9.790 | 9.825 | 109,413 | +0.02(+0.20%) |
Jan 23, 2024 | 9.825 | 9.834 | 9.790 | 9.805 | 133,686 | -0.03(-0.30%) |
Jan 22, 2024 | 9.805 | 9.864 | 9.780 | 9.834 | 149,193 | +0.10(+1.01%) |
Jan 19, 2024 | 9.736 | 9.746 | 9.627 | 9.736 | 112,463 | +0.03(+0.30%) |
Jan 18, 2024 | 9.765 | 9.765 | 9.696 | 9.706 | 175,897 | -0.02(-0.20%) |
Jan 17, 2024 | 9.795 | 9.795 | 9.677 | 9.726 | 239,664 | -0.07(-0.70%) |
Jan 16, 2024 | 9.923 | 9.923 | 9.746 | 9.795 | 224,035 | -0.14(-1.39%) |
Jan 12, 2024 | 9.982 | 9.992 | 9.898 | 9.933 | 152,011 | -0.01(-0.10%) |
Jan 11, 2024 | 10.00 | 10.00 | 9.913 | 9.943 | 143,697 | -0.01(-0.10%) |
Jan 10, 2024 | 10.09 | 10.09 | 9.923 | 9.953 | 165,595 | -0.08(-0.78%) |
Jan 09, 2024 | 10.10 | 10.12 | 10.03 | 10.03 | 74,104 | -0.09(-0.87%) |
Jan 08, 2024 | 10.06 | 10.12 | 10.04 | 10.12 | 89,065 | +0.07(+0.68%) |
Jan 05, 2024 | 10.05 | 10.08 | 10.02 | 10.05 | 49,787 | -0.04(-0.39%) |
Jan 04, 2024 | 10.03 | 10.09 | 9.969 | 10.09 | 118,192 | +0.05(+0.49%) |
Jan 03, 2024 | 10.01 | 10.06 | 9.958 | 10.04 | 231,796 | +0.05(+0.49%) |