Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2024 | 9.864 | 9.992 | 9.850 | 9.992 | 92,563 | +0.12(+1.19%) |
Dec 29, 2023 | 9.874 | 9.923 | 9.859 | 9.874 | 237,733 | +0.01(+0.10%) |
Dec 28, 2023 | 9.913 | 9.923 | 9.815 | 9.864 | 207,979 | -0.02(-0.20%) |
Dec 27, 2023 | 9.884 | 9.923 | 9.864 | 9.884 | 223,639 | +0.05(+0.50%) |
Dec 26, 2023 | 9.894 | 9.894 | 9.815 | 9.835 | 202,712 | -0.05(-0.50%) |
Dec 22, 2023 | 9.933 | 9.992 | 9.825 | 9.884 | 219,938 | -0.02(-0.20%) |
Dec 21, 2023 | 9.913 | 9.918 | 9.835 | 9.904 | 274,914 | +0.02(+0.20%) |
Dec 20, 2023 | 10.05 | 10.05 | 9.855 | 9.884 | 250,576 | -0.12(-1.18%) |
Dec 19, 2023 | 9.972 | 10.00 | 9.923 | 10.00 | 204,341 | +0.09(+0.89%) |
Dec 18, 2023 | 10.05 | 10.09 | 9.904 | 9.913 | 193,432 | -0.17(-1.65%) |
Dec 15, 2023 | 10.05 | 10.08 | 10.01 | 10.08 | 110,995 | +0.05(+0.49%) |
Dec 14, 2023 | 9.855 | 10.03 | 9.782 | 10.03 | 149,324 | +0.25(+2.51%) |
Dec 13, 2023 | 9.717 | 9.815 | 9.659 | 9.786 | 152,567 | +0.05(+0.50%) |
Dec 12, 2023 | 9.776 | 9.781 | 9.669 | 9.737 | 200,236 | -0.03(-0.30%) |
Dec 11, 2023 | 9.796 | 9.830 | 9.747 | 9.766 | 147,007 | -0.01(-0.10%) |
Dec 08, 2023 | 9.757 | 9.825 | 9.757 | 9.776 | 182,768 | -0.06(-0.60%) |
Dec 07, 2023 | 9.708 | 9.835 | 9.688 | 9.835 | 143,432 | +0.14(+1.41%) |
Dec 06, 2023 | 9.737 | 9.737 | 9.659 | 9.698 | 113,824 | +0.01(+0.10%) |
Dec 05, 2023 | 9.708 | 9.717 | 9.659 | 9.688 | 159,938 | +0.03(+0.30%) |
Dec 04, 2023 | 9.678 | 9.766 | 9.659 | 9.659 | 163,312 | -0.09(-0.90%) |