Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.19 | 10.22 | 10.01 | 10.11 | 214,640 | -0.02(-0.20%) |
Mar 27, 2024 | 9.910 | 10.14 | 9.910 | 10.13 | 189,489 | +0.32(+3.26%) |
Mar 26, 2024 | 10.04 | 10.04 | 9.800 | 9.810 | 112,864 | -0.14(-1.40%) |
Mar 25, 2024 | 10.13 | 10.19 | 9.939 | 9.949 | 153,561 | -0.12(-1.18%) |
Mar 22, 2024 | 10.27 | 10.38 | 10.05 | 10.07 | 155,661 | -0.14(-1.36%) |
Mar 21, 2024 | 10.14 | 10.28 | 10.08 | 10.21 | 258,230 | +0.12(+1.18%) |
Mar 20, 2024 | 9.919 | 10.17 | 9.909 | 10.09 | 138,810 | +0.11(+1.09%) |
Mar 19, 2024 | 9.860 | 9.999 | 9.840 | 9.979 | 145,057 | +0.07(+0.70%) |
Mar 18, 2024 | 9.949 | 10.08 | 9.889 | 9.909 | 190,510 | -0.06(-0.60%) |
Mar 15, 2024 | 9.969 | 10.15 | 9.909 | 9.969 | 558,981 | -0.07(-0.69%) |
Mar 14, 2024 | 10.02 | 10.06 | 9.870 | 10.04 | 216,228 | +0.00(+0.00%) |
Mar 13, 2024 | 10.07 | 10.12 | 10.01 | 10.04 | 243,114 | -0.05(-0.49%) |
Mar 12, 2024 | 10.04 | 10.12 | 9.979 | 10.09 | 509,539 | +0.00(+0.00%) |
Mar 11, 2024 | 10.14 | 10.14 | 9.999 | 10.09 | 165,252 | -0.05(-0.49%) |
Mar 08, 2024 | 9.929 | 10.16 | 9.929 | 10.14 | 207,168 | +0.21(+2.10%) |
Mar 07, 2024 | 10.12 | 10.12 | 9.865 | 9.929 | 126,353 | -0.10(-0.99%) |
Mar 06, 2024 | 9.989 | 10.10 | 9.889 | 10.03 | 148,028 | +0.14(+1.41%) |
Mar 05, 2024 | 9.840 | 10.04 | 9.840 | 9.889 | 239,374 | -0.03(-0.30%) |
Mar 04, 2024 | 10.27 | 10.34 | 9.909 | 9.919 | 241,088 | -0.40(-3.85%) |
Mar 01, 2024 | 10.12 | 10.34 | 10.06 | 10.32 | 198,227 | +0.19(+1.86%) |
Feb 29, 2024 | 10.39 | 10.47 | 10.09 | 10.13 | 356,060 | -0.06(-0.59%) |
Feb 28, 2024 | 9.800 | 10.38 | 9.800 | 10.19 | 242,068 | +0.26(+2.60%) |
Feb 27, 2024 | 9.770 | 10.05 | 9.661 | 9.929 | 335,884 | -0.26(-2.53%) |
Feb 26, 2024 | 10.27 | 10.34 | 10.10 | 10.19 | 173,563 | -0.17(-1.63%) |
Feb 23, 2024 | 10.49 | 10.57 | 10.33 | 10.36 | 178,277 | -0.17(-1.60%) |
Feb 22, 2024 | 10.45 | 10.60 | 10.33 | 10.52 | 228,073 | +0.04(+0.38%) |
Feb 21, 2024 | 10.28 | 10.49 | 10.24 | 10.49 | 160,851 | +0.20(+1.93%) |
Feb 20, 2024 | 10.28 | 10.45 | 10.22 | 10.29 | 182,390 | -0.14(-1.33%) |
Feb 16, 2024 | 10.46 | 10.53 | 10.34 | 10.43 | 215,106 | -0.21(-1.96%) |
Feb 15, 2024 | 10.34 | 10.64 | 10.34 | 10.63 | 225,459 | +0.42(+4.08%) |
Feb 14, 2024 | 10.26 | 10.35 | 10.15 | 10.22 | 370,079 | +0.07(+0.68%) |
Feb 13, 2024 | 10.19 | 10.34 | 9.880 | 10.15 | 305,188 | -0.42(-3.95%) |
Feb 12, 2024 | 10.59 | 10.73 | 10.56 | 10.56 | 167,658 | +0.01(+0.09%) |
Feb 09, 2024 | 10.52 | 10.61 | 10.42 | 10.55 | 158,163 | +0.04(+0.38%) |
Feb 08, 2024 | 10.30 | 10.52 | 10.30 | 10.52 | 160,335 | +0.17(+1.63%) |
Feb 07, 2024 | 10.42 | 10.45 | 10.32 | 10.35 | 201,083 | -0.07(-0.67%) |
Feb 06, 2024 | 10.32 | 10.47 | 10.26 | 10.42 | 177,761 | +0.05(+0.48%) |
Feb 05, 2024 | 10.28 | 10.46 | 10.26 | 10.37 | 143,845 | -0.08(-0.76%) |
Feb 02, 2024 | 10.39 | 10.55 | 10.35 | 10.45 | 144,329 | -0.11(-1.03%) |
Feb 01, 2024 | 10.44 | 10.57 | 10.33 | 10.55 | 208,246 | +0.13(+1.24%) |
Jan 31, 2024 | 10.83 | 10.83 | 10.43 | 10.43 | 286,285 | -0.39(-3.58%) |
Jan 30, 2024 | 10.85 | 10.93 | 10.78 | 10.81 | 162,910 | -0.08(-0.73%) |
Jan 29, 2024 | 10.82 | 10.94 | 10.72 | 10.89 | 166,553 | +0.06(+0.55%) |
Jan 26, 2024 | 10.85 | 10.93 | 10.81 | 10.83 | 148,471 | +0.03(+0.28%) |
Jan 25, 2024 | 10.83 | 10.84 | 10.71 | 10.80 | 208,155 | +0.22(+2.06%) |
Jan 24, 2024 | 10.86 | 10.87 | 10.57 | 10.58 | 305,779 | -0.11(-1.02%) |
Jan 23, 2024 | 10.96 | 11.02 | 10.68 | 10.69 | 201,564 | -0.11(-1.01%) |
Jan 22, 2024 | 10.61 | 10.81 | 10.52 | 10.80 | 265,823 | +0.25(+2.35%) |
Jan 19, 2024 | 10.43 | 10.58 | 10.25 | 10.55 | 184,197 | +0.22(+2.11%) |
Jan 18, 2024 | 10.33 | 10.38 | 10.17 | 10.34 | 200,489 | +0.05(+0.48%) |
Jan 17, 2024 | 10.26 | 10.38 | 10.18 | 10.29 | 185,438 | -0.13(-1.24%) |
Jan 16, 2024 | 10.42 | 10.49 | 10.37 | 10.42 | 301,876 | -0.13(-1.22%) |
Jan 12, 2024 | 10.82 | 10.85 | 10.50 | 10.54 | 154,684 | -0.11(-1.02%) |
Jan 11, 2024 | 10.66 | 10.67 | 10.50 | 10.65 | 178,738 | -0.10(-0.92%) |
Jan 10, 2024 | 10.73 | 10.84 | 10.67 | 10.75 | 159,736 | +0.04(+0.37%) |
Jan 09, 2024 | 10.74 | 10.74 | 10.56 | 10.71 | 207,536 | -0.20(-1.82%) |
Jan 08, 2024 | 10.75 | 11.00 | 10.75 | 10.91 | 210,391 | +0.12(+1.10%) |
Jan 05, 2024 | 10.58 | 10.80 | 10.52 | 10.79 | 246,455 | +0.13(+1.21%) |
Jan 04, 2024 | 10.69 | 10.77 | 10.63 | 10.66 | 238,024 | +0.02(+0.19%) |
Jan 03, 2024 | 10.67 | 10.78 | 10.56 | 10.64 | 189,926 | -0.15(-1.38%) |