Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.00 | 11.00 | 10.73 | 10.74 | 123,523 | -0.23(-2.10%) |
Mar 27, 2024 | 10.92 | 11.00 | 10.88 | 10.97 | 40,789 | +0.12(+1.11%) |
Mar 26, 2024 | 10.97 | 10.97 | 10.78 | 10.85 | 24,305 | -0.05(-0.46%) |
Mar 25, 2024 | 10.98 | 10.98 | 10.87 | 10.90 | 14,321 | +0.00(+0.00%) |
Mar 22, 2024 | 11.00 | 11.00 | 10.84 | 10.90 | 34,895 | -0.05(-0.46%) |
Mar 21, 2024 | 11.09 | 11.09 | 10.81 | 10.95 | 35,951 | +0.03(+0.27%) |
Mar 20, 2024 | 10.73 | 11.00 | 10.67 | 10.92 | 28,669 | +0.06(+0.55%) |
Mar 19, 2024 | 10.64 | 10.86 | 10.44 | 10.86 | 67,175 | +0.26(+2.45%) |
Mar 18, 2024 | 10.50 | 10.63 | 10.25 | 10.60 | 58,332 | +0.07(+0.66%) |
Mar 15, 2024 | 10.17 | 10.56 | 10.17 | 10.53 | 107,612 | +0.24(+2.33%) |
Mar 14, 2024 | 10.59 | 10.59 | 10.22 | 10.29 | 27,230 | -0.30(-2.83%) |
Mar 13, 2024 | 10.29 | 10.60 | 10.29 | 10.59 | 35,591 | +0.27(+2.62%) |
Mar 12, 2024 | 10.36 | 10.43 | 10.13 | 10.32 | 50,205 | -0.03(-0.29%) |
Mar 11, 2024 | 10.35 | 10.37 | 10.26 | 10.35 | 19,680 | +0.01(+0.10%) |
Mar 08, 2024 | 10.40 | 10.44 | 10.17 | 10.34 | 32,927 | +0.10(+0.98%) |
Mar 07, 2024 | 10.33 | 10.35 | 10.18 | 10.24 | 37,285 | +0.11(+1.09%) |
Mar 06, 2024 | 10.11 | 10.16 | 10.07 | 10.13 | 20,358 | +0.08(+0.80%) |
Mar 05, 2024 | 9.870 | 10.36 | 9.870 | 10.05 | 57,944 | -0.15(-1.47%) |
Mar 04, 2024 | 10.46 | 10.46 | 10.20 | 10.20 | 42,532 | -0.26(-2.49%) |
Mar 01, 2024 | 10.52 | 10.53 | 10.28 | 10.46 | 23,545 | -0.01(-0.10%) |
Feb 29, 2024 | 10.30 | 10.49 | 10.28 | 10.47 | 33,138 | +0.32(+3.15%) |
Feb 28, 2024 | 10.12 | 10.27 | 10.11 | 10.15 | 26,602 | -0.03(-0.29%) |
Feb 27, 2024 | 10.14 | 10.32 | 10.11 | 10.18 | 39,538 | -0.02(-0.20%) |
Feb 26, 2024 | 10.29 | 10.37 | 10.18 | 10.20 | 21,205 | -0.13(-1.26%) |
Feb 23, 2024 | 10.40 | 10.40 | 10.22 | 10.33 | 34,366 | +0.01(+0.10%) |
Feb 22, 2024 | 10.42 | 10.54 | 10.30 | 10.32 | 38,730 | -0.12(-1.15%) |
Feb 21, 2024 | 10.39 | 10.99 | 10.36 | 10.44 | 95,705 | -0.74(-6.62%) |
Feb 20, 2024 | 10.94 | 11.28 | 10.89 | 11.18 | 218,780 | +0.42(+3.88%) |
Feb 16, 2024 | 10.65 | 10.85 | 10.41 | 10.76 | 79,452 | +0.17(+1.56%) |
Feb 15, 2024 | 10.33 | 10.65 | 10.27 | 10.60 | 67,026 | +0.42(+4.11%) |
Feb 14, 2024 | 10.09 | 10.46 | 10.02 | 10.18 | 50,723 | +0.24(+2.45%) |
Feb 13, 2024 | 10.12 | 10.17 | 9.897 | 9.936 | 63,400 | -0.32(-3.13%) |
Feb 12, 2024 | 10.32 | 10.36 | 10.24 | 10.26 | 50,737 | +0.02(+0.19%) |
Feb 09, 2024 | 10.08 | 10.29 | 10.08 | 10.24 | 45,127 | +0.16(+1.54%) |
Feb 08, 2024 | 10.10 | 10.13 | 9.926 | 10.08 | 48,105 | +0.17(+1.67%) |
Feb 07, 2024 | 10.18 | 10.18 | 9.887 | 9.916 | 30,639 | -0.15(-1.45%) |
Feb 06, 2024 | 10.05 | 10.18 | 10.05 | 10.06 | 14,122 | +0.01(+0.10%) |
Feb 05, 2024 | 10.28 | 10.28 | 10.01 | 10.05 | 32,288 | -0.33(-3.18%) |
Feb 02, 2024 | 10.56 | 10.56 | 10.36 | 10.38 | 32,443 | -0.21(-2.02%) |
Feb 01, 2024 | 10.37 | 10.64 | 10.37 | 10.60 | 26,233 | +0.22(+2.16%) |
Jan 31, 2024 | 10.67 | 10.72 | 10.36 | 10.37 | 32,368 | -0.24(-2.29%) |
Jan 30, 2024 | 10.78 | 10.78 | 10.62 | 10.62 | 13,097 | -0.16(-1.44%) |
Jan 29, 2024 | 10.69 | 10.79 | 10.60 | 10.77 | 30,464 | +0.10(+0.91%) |
Jan 26, 2024 | 10.69 | 10.73 | 10.65 | 10.67 | 16,050 | -0.02(-0.18%) |
Jan 25, 2024 | 10.58 | 10.69 | 10.47 | 10.69 | 25,820 | +0.26(+2.52%) |
Jan 24, 2024 | 10.67 | 10.67 | 10.40 | 10.43 | 21,867 | -0.10(-0.92%) |
Jan 23, 2024 | 10.67 | 10.67 | 10.35 | 10.53 | 20,982 | -0.04(-0.37%) |
Jan 22, 2024 | 10.53 | 10.60 | 10.45 | 10.57 | 29,260 | +0.15(+1.40%) |
Jan 19, 2024 | 10.30 | 10.56 | 10.19 | 10.42 | 56,724 | +0.23(+2.29%) |
Jan 18, 2024 | 10.13 | 10.24 | 10.08 | 10.19 | 17,065 | +0.06(+0.58%) |
Jan 17, 2024 | 10.02 | 10.21 | 10.02 | 10.13 | 25,131 | -0.03(-0.29%) |
Jan 16, 2024 | 10.13 | 10.22 | 9.887 | 10.16 | 39,634 | +0.05(+0.48%) |
Jan 12, 2024 | 10.30 | 10.31 | 10.11 | 10.11 | 24,412 | -0.06(-0.57%) |
Jan 11, 2024 | 10.31 | 10.31 | 10.09 | 10.17 | 32,302 | -0.15(-1.41%) |
Jan 10, 2024 | 10.34 | 10.35 | 10.16 | 10.31 | 37,718 | -0.02(-0.19%) |
Jan 09, 2024 | 10.20 | 10.37 | 10.20 | 10.33 | 24,579 | +0.04(+0.38%) |
Jan 08, 2024 | 10.07 | 10.33 | 10.07 | 10.30 | 21,007 | +0.17(+1.73%) |
Jan 05, 2024 | 10.20 | 10.38 | 10.11 | 10.12 | 38,076 | -0.16(-1.51%) |
Jan 04, 2024 | 10.52 | 10.52 | 10.27 | 10.28 | 26,586 | -0.16(-1.49%) |
Jan 03, 2024 | 10.47 | 10.69 | 10.28 | 10.43 | 94,924 | -0.07(-0.65%) |