Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.17 | 10.30 | 10.17 | 10.24 | 43,076 | -0.02(-0.19%) |
Mar 27, 2024 | 10.15 | 10.29 | 10.15 | 10.26 | 37,026 | +0.03(+0.29%) |
Mar 26, 2024 | 10.20 | 10.27 | 10.06 | 10.23 | 22,793 | +0.01(+0.10%) |
Mar 25, 2024 | 10.34 | 10.37 | 10.22 | 10.22 | 41,024 | -0.15(-1.42%) |
Mar 22, 2024 | 10.40 | 10.43 | 10.34 | 10.37 | 26,325 | +0.04(+0.38%) |
Mar 21, 2024 | 10.38 | 10.45 | 10.30 | 10.33 | 45,479 | +0.03(+0.29%) |
Mar 20, 2024 | 10.37 | 10.37 | 10.23 | 10.30 | 25,870 | -0.03(-0.29%) |
Mar 19, 2024 | 10.43 | 10.43 | 10.30 | 10.33 | 26,219 | -0.05(-0.47%) |
Mar 18, 2024 | 10.23 | 10.43 | 10.23 | 10.38 | 37,409 | +0.04(+0.38%) |
Mar 15, 2024 | 10.26 | 10.34 | 10.16 | 10.34 | 27,208 | +0.10(+0.96%) |
Mar 14, 2024 | 10.55 | 10.57 | 10.24 | 10.24 | 31,841 | -0.21(-1.98%) |
Mar 13, 2024 | 10.15 | 10.76 | 10.07 | 10.45 | 218,452 | +0.37(+3.71%) |
Mar 12, 2024 | 9.947 | 10.36 | 9.868 | 10.07 | 190,136 | +0.21(+2.08%) |
Mar 11, 2024 | 9.898 | 10.03 | 9.820 | 9.868 | 63,076 | -0.07(-0.69%) |
Mar 08, 2024 | 9.966 | 9.987 | 9.937 | 9.937 | 22,811 | -0.02(-0.20%) |
Mar 07, 2024 | 9.868 | 9.966 | 9.859 | 9.956 | 40,124 | +0.14(+1.39%) |
Mar 06, 2024 | 9.771 | 9.849 | 9.702 | 9.820 | 34,480 | +0.06(+0.61%) |
Mar 05, 2024 | 9.722 | 9.763 | 9.673 | 9.760 | 37,335 | -0.00(-0.01%) |
Mar 04, 2024 | 9.732 | 9.770 | 9.634 | 9.761 | 48,445 | +0.04(+0.40%) |
Mar 01, 2024 | 9.556 | 9.771 | 9.526 | 9.722 | 33,333 | +0.19(+1.95%) |
Feb 29, 2024 | 9.517 | 9.599 | 9.507 | 9.536 | 23,599 | +0.05(+0.52%) |
Feb 28, 2024 | 9.556 | 9.556 | 9.487 | 9.487 | 11,306 | -0.13(-1.32%) |
Feb 27, 2024 | 9.653 | 9.653 | 9.536 | 9.614 | 41,518 | +0.04(+0.41%) |
Feb 26, 2024 | 9.663 | 9.673 | 9.575 | 9.575 | 33,001 | -0.09(-0.91%) |
Feb 23, 2024 | 9.663 | 9.693 | 9.624 | 9.663 | 23,098 | +0.06(+0.61%) |
Feb 22, 2024 | 9.605 | 9.616 | 9.536 | 9.605 | 18,969 | +0.14(+1.44%) |
Feb 21, 2024 | 9.468 | 9.653 | 9.438 | 9.468 | 63,981 | -0.02(-0.19%) |
Feb 20, 2024 | 9.517 | 9.585 | 9.478 | 9.485 | 49,700 | -0.02(-0.23%) |
Feb 16, 2024 | 9.556 | 9.556 | 9.471 | 9.507 | 21,199 | +0.00(+0.00%) |
Feb 15, 2024 | 9.438 | 9.595 | 9.429 | 9.507 | 31,083 | +0.11(+1.14%) |
Feb 14, 2024 | 9.390 | 9.448 | 9.204 | 9.399 | 26,566 | +0.12(+1.26%) |
Feb 13, 2024 | 9.311 | 9.370 | 9.253 | 9.282 | 23,582 | -0.21(-2.26%) |
Feb 12, 2024 | 9.487 | 9.546 | 9.438 | 9.497 | 28,790 | +0.05(+0.52%) |
Feb 09, 2024 | 9.399 | 9.497 | 9.399 | 9.448 | 19,020 | +0.06(+0.62%) |
Feb 08, 2024 | 9.302 | 9.419 | 9.119 | 9.390 | 41,032 | +0.03(+0.31%) |
Feb 07, 2024 | 9.196 | 9.603 | 9.196 | 9.361 | 56,915 | +0.19(+2.11%) |
Feb 06, 2024 | 9.109 | 9.176 | 9.084 | 9.167 | 20,550 | +0.10(+1.07%) |
Feb 05, 2024 | 9.109 | 9.157 | 9.020 | 9.070 | 9,980 | +0.01(+0.11%) |
Feb 02, 2024 | 9.089 | 9.089 | 9.021 | 9.060 | 18,671 | -0.01(-0.11%) |
Feb 01, 2024 | 9.031 | 9.090 | 9.006 | 9.070 | 19,735 | +0.07(+0.75%) |
Jan 31, 2024 | 9.031 | 9.060 | 8.992 | 9.002 | 24,256 | -0.05(-0.54%) |
Jan 30, 2024 | 8.992 | 9.050 | 8.958 | 9.050 | 21,519 | +0.04(+0.43%) |
Jan 29, 2024 | 8.954 | 9.088 | 8.895 | 9.012 | 24,706 | +0.09(+0.98%) |
Jan 26, 2024 | 8.905 | 8.934 | 8.895 | 8.924 | 9,755 | +0.03(+0.33%) |
Jan 25, 2024 | 8.886 | 8.915 | 8.866 | 8.895 | 15,008 | +0.05(+0.55%) |
Jan 24, 2024 | 8.934 | 8.934 | 8.721 | 8.847 | 27,684 | -0.02(-0.22%) |
Jan 23, 2024 | 8.857 | 8.866 | 8.799 | 8.866 | 12,396 | +0.01(+0.11%) |
Jan 22, 2024 | 8.808 | 8.876 | 8.783 | 8.857 | 15,105 | +0.07(+0.77%) |
Jan 19, 2024 | 8.731 | 8.857 | 8.721 | 8.789 | 26,522 | +0.07(+0.78%) |
Jan 18, 2024 | 8.731 | 8.769 | 8.673 | 8.721 | 16,213 | +0.02(+0.22%) |
Jan 17, 2024 | 8.673 | 8.702 | 8.624 | 8.702 | 22,008 | +0.00(+0.00%) |
Jan 16, 2024 | 8.808 | 8.827 | 8.692 | 8.702 | 29,034 | -0.16(-1.86%) |
Jan 12, 2024 | 8.837 | 8.895 | 8.828 | 8.866 | 28,976 | +0.07(+0.77%) |
Jan 11, 2024 | 8.857 | 8.857 | 8.740 | 8.799 | 35,303 | -0.02(-0.22%) |
Jan 10, 2024 | 8.769 | 8.828 | 8.760 | 8.818 | 21,373 | +0.05(+0.61%) |
Jan 09, 2024 | 8.750 | 8.787 | 8.702 | 8.765 | 26,457 | -0.02(-0.28%) |
Jan 08, 2024 | 8.692 | 8.803 | 8.692 | 8.789 | 32,821 | +0.08(+0.89%) |
Jan 05, 2024 | 8.769 | 8.769 | 8.645 | 8.711 | 55,831 | -0.06(-0.66%) |
Jan 04, 2024 | 8.692 | 8.769 | 8.692 | 8.769 | 6,700 | +0.07(+0.78%) |
Jan 03, 2024 | 8.702 | 8.750 | 8.634 | 8.702 | 35,409 | -0.03(-0.33%) |