Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.43 | 10.57 | 10.43 | 10.57 | 249,726 | +0.14(+1.32%) |
Mar 27, 2024 | 10.32 | 10.43 | 10.29 | 10.43 | 228,797 | +0.16(+1.53%) |
Mar 26, 2024 | 10.28 | 10.32 | 10.26 | 10.27 | 133,943 | +0.00(+0.00%) |
Mar 25, 2024 | 10.20 | 10.34 | 10.20 | 10.27 | 156,519 | +0.08(+0.77%) |
Mar 22, 2024 | 10.25 | 10.28 | 10.19 | 10.19 | 196,197 | -0.09(-0.86%) |
Mar 21, 2024 | 10.24 | 10.33 | 10.24 | 10.28 | 159,771 | +0.03(+0.29%) |
Mar 20, 2024 | 10.24 | 10.27 | 10.14 | 10.25 | 238,455 | +0.03(+0.31%) |
Mar 19, 2024 | 10.19 | 10.28 | 10.11 | 10.22 | 318,899 | +0.04(+0.38%) |
Mar 18, 2024 | 10.16 | 10.22 | 10.11 | 10.18 | 245,817 | +0.02(+0.19%) |
Mar 15, 2024 | 10.10 | 10.16 | 10.05 | 10.16 | 350,813 | +0.16(+1.56%) |
Mar 14, 2024 | 10.25 | 10.25 | 10.00 | 10.00 | 261,063 | -0.23(-2.29%) |
Mar 13, 2024 | 10.28 | 10.35 | 10.22 | 10.24 | 268,221 | -0.01(-0.09%) |
Mar 12, 2024 | 10.21 | 10.27 | 10.18 | 10.25 | 227,248 | +0.08(+0.77%) |
Mar 11, 2024 | 10.06 | 10.19 | 10.04 | 10.17 | 222,758 | +0.11(+1.12%) |
Mar 08, 2024 | 9.994 | 10.08 | 9.994 | 10.06 | 207,209 | +0.06(+0.64%) |
Mar 07, 2024 | 9.984 | 10.00 | 9.925 | 9.994 | 175,815 | +0.07(+0.69%) |
Mar 06, 2024 | 9.915 | 9.994 | 9.896 | 9.925 | 176,082 | +0.05(+0.49%) |
Mar 05, 2024 | 9.915 | 9.964 | 9.867 | 9.876 | 198,932 | -0.03(-0.30%) |
Mar 04, 2024 | 9.915 | 10.03 | 9.857 | 9.906 | 212,933 | -0.01(-0.10%) |
Mar 01, 2024 | 9.945 | 9.964 | 9.837 | 9.915 | 285,569 | -0.02(-0.20%) |
Feb 29, 2024 | 9.984 | 9.994 | 9.876 | 9.935 | 265,500 | +0.02(+0.20%) |
Feb 28, 2024 | 9.964 | 10.00 | 9.896 | 9.915 | 190,193 | -0.10(-0.98%) |
Feb 27, 2024 | 9.964 | 10.01 | 9.867 | 10.01 | 198,896 | +0.10(+0.99%) |
Feb 26, 2024 | 9.896 | 9.971 | 9.857 | 9.915 | 204,919 | +0.03(+0.30%) |
Feb 23, 2024 | 9.867 | 9.945 | 9.847 | 9.886 | 223,037 | +0.00(+0.00%) |
Feb 22, 2024 | 9.955 | 9.984 | 9.837 | 9.886 | 308,314 | -0.05(-0.49%) |
Feb 21, 2024 | 9.925 | 9.964 | 9.849 | 9.935 | 207,900 | +0.02(+0.20%) |
Feb 20, 2024 | 9.964 | 9.964 | 9.818 | 9.915 | 439,414 | -0.02(-0.17%) |
Feb 16, 2024 | 9.981 | 10.01 | 9.884 | 9.933 | 284,892 | -0.03(-0.29%) |
Feb 15, 2024 | 9.778 | 9.962 | 9.778 | 9.962 | 255,605 | +0.19(+1.98%) |
Feb 14, 2024 | 9.681 | 9.768 | 9.661 | 9.768 | 230,578 | +0.10(+1.00%) |
Feb 13, 2024 | 9.739 | 9.779 | 9.603 | 9.671 | 402,526 | -0.15(-1.48%) |
Feb 12, 2024 | 9.681 | 9.826 | 9.661 | 9.816 | 253,624 | +0.13(+1.30%) |
Feb 09, 2024 | 9.661 | 9.700 | 9.608 | 9.690 | 269,104 | +0.09(+0.91%) |
Feb 08, 2024 | 9.516 | 9.603 | 9.487 | 9.603 | 345,480 | +0.12(+1.23%) |
Feb 07, 2024 | 9.593 | 9.661 | 9.400 | 9.487 | 474,937 | -0.03(-0.31%) |
Feb 06, 2024 | 9.884 | 9.966 | 9.477 | 9.516 | 902,236 | -0.47(-4.66%) |
Feb 05, 2024 | 10.15 | 10.17 | 9.884 | 9.981 | 340,206 | -0.16(-1.53%) |
Feb 02, 2024 | 10.18 | 10.23 | 10.10 | 10.14 | 306,207 | -0.08(-0.76%) |
Feb 01, 2024 | 10.29 | 10.32 | 10.02 | 10.21 | 452,069 | -0.06(-0.57%) |
Jan 31, 2024 | 10.52 | 10.55 | 10.26 | 10.27 | 296,935 | -0.22(-2.12%) |
Jan 30, 2024 | 10.46 | 10.51 | 10.44 | 10.49 | 146,524 | +0.00(+0.00%) |
Jan 29, 2024 | 10.47 | 10.58 | 10.45 | 10.49 | 250,994 | +0.03(+0.28%) |
Jan 26, 2024 | 10.42 | 10.50 | 10.42 | 10.47 | 162,842 | +0.04(+0.37%) |
Jan 25, 2024 | 10.44 | 10.46 | 10.29 | 10.43 | 331,898 | -0.04(-0.37%) |
Jan 24, 2024 | 10.65 | 10.68 | 10.45 | 10.47 | 310,668 | -0.18(-1.73%) |
Jan 23, 2024 | 10.64 | 10.69 | 10.62 | 10.65 | 209,873 | -0.03(-0.27%) |
Jan 22, 2024 | 10.71 | 10.76 | 10.64 | 10.68 | 320,333 | +0.01(+0.11%) |
Jan 19, 2024 | 10.77 | 10.77 | 10.64 | 10.67 | 315,575 | -0.04(-0.36%) |
Jan 18, 2024 | 10.70 | 10.72 | 10.57 | 10.71 | 221,905 | +0.06(+0.54%) |
Jan 17, 2024 | 10.69 | 10.71 | 10.56 | 10.65 | 252,792 | -0.10(-0.90%) |
Jan 16, 2024 | 10.77 | 10.81 | 10.68 | 10.74 | 213,045 | -0.03(-0.27%) |
Jan 12, 2024 | 10.73 | 10.81 | 10.69 | 10.77 | 239,335 | +0.07(+0.63%) |
Jan 11, 2024 | 10.70 | 10.71 | 10.49 | 10.71 | 259,528 | +0.04(+0.36%) |
Jan 10, 2024 | 10.63 | 10.70 | 10.52 | 10.67 | 248,021 | +0.03(+0.27%) |
Jan 09, 2024 | 10.71 | 10.72 | 10.58 | 10.64 | 314,470 | -0.10(-0.90%) |
Jan 08, 2024 | 10.55 | 10.74 | 10.52 | 10.73 | 287,210 | +0.22(+2.11%) |
Jan 05, 2024 | 10.55 | 10.60 | 10.48 | 10.51 | 224,485 | -0.04(-0.36%) |
Jan 04, 2024 | 10.32 | 10.57 | 10.32 | 10.55 | 283,765 | +0.22(+2.14%) |
Jan 03, 2024 | 10.32 | 10.38 | 10.25 | 10.33 | 201,939 | -0.04(-0.37%) |