Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.41 | 10.44 | 10.36 | 10.39 | 59,539 | -0.01(-0.10%) |
Feb 28, 2024 | 10.40 | 10.44 | 10.38 | 10.40 | 53,568 | +0.00(+0.00%) |
Feb 27, 2024 | 10.38 | 10.42 | 10.37 | 10.40 | 94,214 | +0.02(+0.24%) |
Feb 26, 2024 | 10.39 | 10.40 | 10.34 | 10.38 | 305,309 | -0.00(-0.05%) |
Feb 23, 2024 | 10.41 | 10.44 | 10.35 | 10.38 | 40,920 | +0.02(+0.19%) |
Feb 22, 2024 | 10.30 | 10.44 | 10.29 | 10.36 | 122,238 | +0.07(+0.67%) |
Feb 21, 2024 | 10.22 | 10.35 | 10.22 | 10.29 | 206,752 | +0.08(+0.78%) |
Feb 20, 2024 | 10.16 | 10.23 | 10.16 | 10.21 | 137,937 | +0.05(+0.49%) |
Feb 16, 2024 | 10.18 | 10.18 | 10.13 | 10.16 | 94,774 | -0.03(-0.29%) |
Feb 15, 2024 | 10.11 | 10.20 | 10.11 | 10.19 | 59,590 | +0.08(+0.78%) |
Feb 14, 2024 | 10.01 | 10.11 | 10.01 | 10.11 | 95,195 | +0.07(+0.73%) |
Feb 13, 2024 | 9.932 | 10.04 | 9.932 | 10.04 | 115,927 | -0.05(-0.49%) |
Feb 12, 2024 | 10.11 | 10.15 | 10.09 | 10.09 | 228,051 | -0.02(-0.19%) |
Feb 09, 2024 | 10.16 | 10.19 | 10.11 | 10.11 | 114,265 | -0.04(-0.39%) |
Feb 08, 2024 | 10.14 | 10.17 | 10.09 | 10.15 | 66,369 | +0.00(+0.00%) |
Feb 07, 2024 | 10.16 | 10.17 | 10.13 | 10.15 | 83,673 | +0.00(+0.05%) |
Feb 06, 2024 | 10.05 | 10.17 | 10.04 | 10.14 | 105,338 | +0.09(+0.93%) |
Feb 05, 2024 | 10.06 | 10.08 | 10.03 | 10.05 | 43,537 | -0.05(-0.49%) |
Feb 02, 2024 | 10.15 | 10.15 | 10.07 | 10.10 | 102,021 | -0.08(-0.78%) |
Feb 01, 2024 | 10.15 | 10.23 | 10.15 | 10.18 | 138,770 | +0.08(+0.78%) |
Jan 31, 2024 | 10.10 | 10.15 | 10.08 | 10.10 | 103,478 | +0.04(+0.39%) |
Jan 30, 2024 | 10.11 | 10.16 | 10.05 | 10.06 | 78,180 | -0.05(-0.49%) |
Jan 29, 2024 | 10.09 | 10.12 | 10.06 | 10.11 | 59,103 | +0.06(+0.59%) |
Jan 26, 2024 | 10.09 | 10.10 | 10.04 | 10.05 | 81,349 | -0.06(-0.59%) |
Jan 25, 2024 | 10.09 | 10.12 | 10.07 | 10.11 | 66,524 | +0.08(+0.79%) |
Jan 24, 2024 | 10.04 | 10.07 | 9.991 | 10.03 | 78,876 | +0.04(+0.40%) |
Jan 23, 2024 | 10.00 | 10.09 | 9.991 | 9.991 | 128,670 | -0.03(-0.32%) |
Jan 22, 2024 | 9.991 | 10.08 | 9.991 | 10.02 | 63,534 | +0.06(+0.61%) |
Jan 19, 2024 | 9.951 | 9.966 | 9.843 | 9.961 | 97,720 | +0.02(+0.20%) |
Jan 18, 2024 | 10.02 | 10.02 | 9.932 | 9.941 | 43,211 | -0.08(-0.79%) |
Jan 17, 2024 | 10.07 | 10.07 | 10.00 | 10.02 | 96,686 | -0.06(-0.64%) |
Jan 16, 2024 | 10.15 | 10.17 | 10.08 | 10.08 | 75,249 | -0.09(-0.92%) |
Jan 12, 2024 | 10.21 | 10.23 | 10.17 | 10.18 | 56,957 | -0.02(-0.19%) |
Jan 11, 2024 | 10.19 | 10.24 | 10.17 | 10.20 | 40,047 | -0.01(-0.06%) |
Jan 10, 2024 | 10.18 | 10.23 | 10.16 | 10.20 | 76,342 | +0.02(+0.19%) |
Jan 09, 2024 | 10.26 | 10.28 | 10.17 | 10.18 | 56,832 | -0.08(-0.77%) |
Jan 08, 2024 | 10.16 | 10.27 | 10.16 | 10.26 | 48,253 | +0.09(+0.87%) |
Jan 05, 2024 | 10.21 | 10.22 | 10.16 | 10.17 | 36,925 | -0.04(-0.43%) |
Jan 04, 2024 | 10.19 | 10.26 | 10.19 | 10.22 | 123,174 | -0.00(-0.05%) |
Jan 03, 2024 | 10.19 | 10.26 | 10.17 | 10.22 | 50,800 | +0.02(+0.19%) |
Jan 02, 2024 | 10.08 | 10.24 | 10.08 | 10.20 | 44,057 | +0.05(+0.48%) |
Dec 29, 2023 | 10.13 | 10.15 | 10.08 | 10.15 | 136,155 | +0.04(+0.39%) |
Dec 28, 2023 | 10.16 | 10.17 | 10.10 | 10.12 | 137,869 | -0.09(-0.87%) |
Dec 27, 2023 | 10.21 | 10.24 | 10.18 | 10.20 | 74,356 | +0.06(+0.58%) |
Dec 26, 2023 | 10.11 | 10.19 | 10.11 | 10.14 | 178,141 | +0.00(+0.00%) |
Dec 22, 2023 | 10.17 | 10.22 | 10.10 | 10.14 | 112,747 | +0.04(+0.39%) |
Dec 21, 2023 | 10.14 | 10.18 | 10.11 | 10.11 | 130,988 | +0.01(+0.10%) |
Dec 20, 2023 | 10.21 | 10.23 | 10.10 | 10.10 | 169,887 | -0.07(-0.68%) |
Dec 19, 2023 | 10.21 | 10.24 | 10.14 | 10.16 | 219,616 | -0.01(-0.10%) |
Dec 18, 2023 | 10.17 | 10.18 | 10.11 | 10.17 | 100,231 | +0.00(+0.00%) |
Dec 15, 2023 | 10.08 | 10.19 | 10.02 | 10.17 | 152,699 | +0.17(+1.67%) |
Dec 14, 2023 | 9.948 | 10.01 | 9.870 | 10.01 | 160,236 | +0.13(+1.36%) |
Dec 13, 2023 | 9.844 | 9.942 | 9.785 | 9.873 | 110,010 | +0.05(+0.50%) |
Dec 12, 2023 | 9.864 | 9.888 | 9.785 | 9.824 | 134,247 | -0.06(-0.59%) |
Dec 11, 2023 | 9.893 | 9.922 | 9.834 | 9.883 | 112,890 | -0.01(-0.10%) |
Dec 08, 2023 | 9.864 | 9.922 | 9.854 | 9.893 | 56,269 | +0.00(+0.00%) |
Dec 07, 2023 | 9.844 | 9.893 | 9.805 | 9.893 | 79,178 | +0.06(+0.65%) |
Dec 06, 2023 | 9.834 | 9.864 | 9.805 | 9.829 | 74,953 | -0.00(-0.05%) |
Dec 05, 2023 | 9.824 | 9.854 | 9.790 | 9.834 | 78,728 | +0.05(+0.50%) |
Dec 04, 2023 | 9.824 | 9.868 | 9.775 | 9.785 | 101,122 | -0.07(-0.70%) |