Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2024 | 10.67 | 10.69 | 10.67 | 10.69 | 490 | +0.02(+0.21%) |
Mar 29, 2024 | 10.70 | 10.72 | 10.65 | 10.67 | 137,177 | -0.03(-0.31%) |
Mar 28, 2024 | 10.70 | 10.70 | 10.70 | 2,074 | +0.05(+0.52%) | |
Mar 27, 2024 | 10.61 | 10.65 | 10.64 | 10.64 | 7,577 | +0.05(+0.52%) |
Mar 26, 2024 | 10.59 | 10.59 | 10.59 | 693 | +0.01(+0.13%) | |
Mar 25, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 6,947 | +0.02(+0.15%) |
Mar 24, 2024 | 10.57 | 10.56 | 10.56 | 10.56 | 1,281 | -0.01(-0.06%) |
Mar 22, 2024 | 10.46 | 10.58 | 10.46 | 10.57 | 170,537 | +0.10(+0.95%) |
Mar 21, 2024 | 10.46 | 10.47 | 10.47 | 10.47 | 5,219 | +0.09(+0.86%) |
Mar 20, 2024 | 10.38 | 10.38 | 10.38 | 1,629 | -0.06(-0.57%) | |
Mar 19, 2024 | 10.44 | 10.43 | 10.44 | 1,170 | +0.01(+0.07%) | |
Mar 18, 2024 | 10.43 | 10.43 | 10.43 | 972 | +0.06(+0.62%) | |
Mar 17, 2024 | 10.36 | 10.37 | 10.36 | 10.37 | 1,522 | +0.02(+0.15%) |
Mar 15, 2024 | 10.34 | 10.38 | 10.33 | 10.35 | 179,240 | +0.01(+0.09%) |
Mar 14, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 6,413 | +0.12(+1.14%) |
Mar 13, 2024 | 10.23 | 10.23 | 10.22 | 10.22 | 4,565 | -0.01(-0.10%) |
Mar 12, 2024 | 10.24 | 10.24 | 10.23 | 10.23 | 10,258 | -0.01(-0.08%) |
Mar 11, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 12,080 | +0.02(+0.22%) |
Mar 10, 2024 | 10.22 | 10.20 | 10.22 | 720 | -0.07(-0.68%) | |
Mar 08, 2024 | 10.23 | 10.29 | 10.14 | 10.29 | 231,677 | +0.06(+0.61%) |
Mar 07, 2024 | 10.23 | 10.24 | 10.23 | 10.23 | 3,554 | -0.06(-0.54%) |
Mar 06, 2024 | 10.28 | 10.29 | 10.27 | 10.28 | 2,203 | -0.10(-0.97%) |
Mar 05, 2024 | 10.38 | 10.39 | 10.38 | 10.38 | 3,671 | +0.02(+0.16%) |
Mar 04, 2024 | 10.37 | 10.35 | 10.37 | 796 | +0.05(+0.53%) | |
Mar 03, 2024 | 10.32 | 10.32 | 10.31 | 10.31 | 600 | -0.05(-0.47%) |
Mar 01, 2024 | 10.38 | 10.38 | 10.31 | 10.36 | 224,213 | -0.01(-0.13%) |
Feb 29, 2024 | 10.38 | 10.37 | 10.38 | 650 | +0.04(+0.39%) | |
Feb 28, 2024 | 10.33 | 10.34 | 10.33 | 10.34 | 2,911 | +0.04(+0.38%) |
Feb 27, 2024 | 10.30 | 10.31 | 10.29 | 10.30 | 2,595 | +0.04(+0.35%) |
Feb 26, 2024 | 10.28 | 10.26 | 10.26 | 1,369 | -0.07(-0.66%) | |
Feb 25, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 425 | -0.02(-0.19%) |
Feb 23, 2024 | 10.34 | 10.35 | 10.29 | 10.35 | 212,541 | +0.03(+0.31%) |
Feb 22, 2024 | 10.34 | 10.33 | 10.31 | 10.32 | 2,194 | -0.05(-0.44%) |
Feb 21, 2024 | 10.37 | 10.37 | 10.36 | 10.36 | 2,449 | +0.00(+0.00%) |
Feb 20, 2024 | 10.36 | 10.36 | 10.35 | 10.36 | 2,107 | -0.04(-0.39%) |
Feb 19, 2024 | 10.40 | 10.40 | 10.37 | 10.40 | 2,133 | -0.02(-0.23%) |
Feb 18, 2024 | 10.45 | 10.44 | 10.43 | 10.43 | 743 | -0.03(-0.31%) |
Feb 16, 2024 | 10.45 | 10.51 | 10.42 | 10.46 | 210,266 | +0.01(+0.11%) |
Feb 15, 2024 | 10.45 | 10.46 | 10.45 | 10.45 | 1,933 | -0.07(-0.67%) |
Feb 14, 2024 | 10.53 | 10.53 | 10.52 | 10.52 | 2,354 | -0.07(-0.62%) |
Feb 13, 2024 | 10.59 | 10.62 | 10.58 | 10.58 | 2,720 | +0.19(+1.82%) |
Feb 12, 2024 | 10.40 | 10.40 | 10.39 | 10.39 | 1,408 | -0.06(-0.57%) |
Feb 11, 2024 | 10.46 | 10.46 | 10.45 | 10.45 | 481 | -0.07(-0.63%) |
Feb 09, 2024 | 10.48 | 10.53 | 10.43 | 10.52 | 201,507 | +0.04(+0.40%) |
Feb 08, 2024 | 10.48 | 10.48 | 10.48 | 1,258 | -0.01(-0.05%) | |
Feb 07, 2024 | 10.49 | 10.48 | 10.48 | 939 | -0.02(-0.21%) | |
Feb 06, 2024 | 10.51 | 10.51 | 10.50 | 10.51 | 2,859 | -0.10(-0.90%) |
Feb 05, 2024 | 10.60 | 10.61 | 10.60 | 10.60 | 2,040 | +0.08(+0.75%) |
Feb 04, 2024 | 10.49 | 10.52 | 10.50 | 10.52 | 324 | -0.07(-0.66%) |
Feb 02, 2024 | 10.38 | 10.61 | 10.34 | 10.59 | 226,042 | +0.21(+2.02%) |
Feb 01, 2024 | 10.38 | 10.38 | 10.37 | 10.38 | 1,733 | -0.02(-0.15%) |
Jan 31, 2024 | 10.41 | 10.40 | 10.40 | 632 | +0.01(+0.07%) | |
Jan 30, 2024 | 10.41 | 10.41 | 10.37 | 10.39 | 1,962 | -0.07(-0.66%) |
Jan 29, 2024 | 10.45 | 10.47 | 10.45 | 10.46 | 2,435 | -0.01(-0.10%) |
Jan 28, 2024 | 10.45 | 10.47 | 10.46 | 10.47 | 887 | +0.02(+0.24%) |
Jan 26, 2024 | 10.44 | 10.47 | 10.39 | 10.45 | 202,405 | +0.00(+0.05%) |
Jan 25, 2024 | 10.44 | 10.45 | 10.44 | 10.44 | 2,099 | -0.00(-0.01%) |
Jan 24, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 2,886 | -0.05(-0.44%) |
Jan 23, 2024 | 10.49 | 10.53 | 10.49 | 10.49 | 2,737 | +0.02(+0.18%) |
Jan 22, 2024 | 10.47 | 10.47 | 10.47 | 1,085 | +0.01(+0.14%) | |
Jan 21, 2024 | 10.46 | 10.46 | 10.45 | 10.45 | 1,355 | -0.01(-0.11%) |
Jan 19, 2024 | 10.48 | 10.51 | 10.45 | 10.47 | 206,882 | -0.01(-0.08%) |
Jan 18, 2024 | 10.48 | 10.46 | 10.47 | 715 | +0.02(+0.23%) | |
Jan 17, 2024 | 10.45 | 10.46 | 10.45 | 10.45 | 3,198 | +0.00(+0.03%) |
Jan 16, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 3,165 | +0.12(+1.15%) |
Jan 15, 2024 | 10.33 | 10.33 | 10.32 | 10.33 | 2,344 | +0.04(+0.36%) |
Jan 14, 2024 | 10.28 | 10.30 | 10.28 | 10.29 | 1,149 | +0.07(+0.70%) |
Jan 12, 2024 | 10.26 | 10.31 | 10.22 | 10.22 | 216,528 | -0.04(-0.37%) |
Jan 11, 2024 | 10.26 | 10.26 | 10.26 | 1,174 | +0.03(+0.31%) | |
Jan 10, 2024 | 10.23 | 10.23 | 10.22 | 10.23 | 1,836 | -0.03(-0.27%) |
Jan 09, 2024 | 10.26 | 10.26 | 10.25 | 10.25 | 2,365 | +0.04(+0.43%) |
Jan 08, 2024 | 10.23 | 10.22 | 10.21 | 10.21 | 2,947 | -0.06(-0.56%) |
Jan 07, 2024 | 10.25 | 10.28 | 10.26 | 10.27 | 777 | +0.01(+0.10%) |
Jan 05, 2024 | 10.23 | 10.35 | 10.16 | 10.26 | 227,168 | +0.03(+0.31%) |
Jan 04, 2024 | 10.23 | 10.23 | 10.22 | 10.23 | 3,512 | -0.06(-0.58%) |
Jan 03, 2024 | 10.29 | 10.29 | 10.28 | 10.29 | 3,016 | +0.08(+0.76%) |
Jan 02, 2024 | 10.22 | 10.22 | 10.21 | 10.21 | 2,875 | +0.13(+1.31%) |