Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2024 | 10.18 | 10.51 | 10.17 | 10.50 | 52,791 | +0.19(+1.89%) |
Dec 29, 2023 | 10.65 | 10.65 | 9.897 | 10.30 | 153,103 | -0.31(-2.93%) |
Dec 28, 2023 | 10.49 | 10.68 | 10.49 | 10.62 | 63,530 | -0.04(-0.37%) |
Dec 27, 2023 | 10.54 | 10.69 | 10.50 | 10.65 | 28,810 | +0.16(+1.48%) |
Dec 26, 2023 | 10.50 | 10.55 | 10.46 | 10.50 | 23,424 | +0.00(+0.00%) |
Dec 22, 2023 | 10.67 | 10.67 | 10.45 | 10.50 | 27,341 | -0.11(-1.01%) |
Dec 21, 2023 | 10.47 | 10.63 | 10.34 | 10.61 | 62,909 | +0.29(+2.83%) |
Dec 20, 2023 | 10.57 | 10.64 | 10.30 | 10.31 | 70,733 | -0.26(-2.48%) |
Dec 19, 2023 | 10.66 | 10.75 | 10.57 | 10.58 | 52,507 | -0.09(-0.82%) |
Dec 18, 2023 | 10.81 | 10.89 | 10.63 | 10.66 | 49,891 | -0.12(-1.08%) |
Dec 15, 2023 | 10.60 | 10.84 | 10.50 | 10.78 | 209,544 | +0.19(+1.84%) |
Dec 14, 2023 | 10.43 | 10.65 | 10.30 | 10.59 | 86,999 | +0.31(+3.03%) |
Dec 13, 2023 | 10.10 | 10.39 | 10.02 | 10.28 | 71,556 | +0.15(+1.44%) |
Dec 12, 2023 | 9.994 | 10.20 | 9.965 | 10.13 | 20,684 | +0.16(+1.56%) |
Dec 11, 2023 | 10.08 | 10.16 | 9.955 | 9.975 | 27,072 | -0.17(-1.72%) |
Dec 08, 2023 | 10.10 | 10.21 | 10.04 | 10.15 | 30,530 | +0.05(+0.48%) |
Dec 07, 2023 | 9.955 | 10.11 | 9.858 | 10.10 | 40,503 | +0.15(+1.46%) |
Dec 06, 2023 | 10.29 | 10.32 | 9.926 | 9.955 | 42,678 | -0.29(-2.85%) |
Dec 05, 2023 | 10.21 | 10.30 | 10.21 | 10.25 | 17,040 | -0.03(-0.28%) |
Dec 04, 2023 | 10.16 | 10.30 | 10.16 | 10.28 | 47,565 | +0.13(+1.25%) |