Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.35 | 10.49 | 10.35 | 10.49 | 251,537 | +0.14(+1.32%) |
Mar 27, 2024 | 10.24 | 10.35 | 10.22 | 10.35 | 230,456 | +0.16(+1.53%) |
Mar 26, 2024 | 10.21 | 10.24 | 10.19 | 10.20 | 134,914 | +0.00(+0.00%) |
Mar 25, 2024 | 10.13 | 10.26 | 10.13 | 10.20 | 157,654 | +0.08(+0.77%) |
Mar 22, 2024 | 10.18 | 10.21 | 10.12 | 10.12 | 197,620 | -0.09(-0.86%) |
Mar 21, 2024 | 10.17 | 10.25 | 10.17 | 10.21 | 160,930 | +0.03(+0.29%) |
Mar 20, 2024 | 10.17 | 10.19 | 10.06 | 10.18 | 240,184 | +0.03(+0.31%) |
Mar 19, 2024 | 10.12 | 10.20 | 10.04 | 10.14 | 321,211 | +0.04(+0.38%) |
Mar 18, 2024 | 10.09 | 10.14 | 10.04 | 10.11 | 247,600 | +0.02(+0.19%) |
Mar 15, 2024 | 10.03 | 10.09 | 9.982 | 10.09 | 353,357 | +0.16(+1.56%) |
Mar 14, 2024 | 10.17 | 10.17 | 9.931 | 9.931 | 262,956 | -0.23(-2.29%) |
Mar 13, 2024 | 10.20 | 10.28 | 10.15 | 10.16 | 270,166 | -0.01(-0.10%) |
Mar 12, 2024 | 10.14 | 10.19 | 10.10 | 10.17 | 228,896 | +0.08(+0.77%) |
Mar 11, 2024 | 9.990 | 10.12 | 9.970 | 10.10 | 224,374 | +0.11(+1.12%) |
Mar 08, 2024 | 9.922 | 10.01 | 9.922 | 9.985 | 208,712 | +0.06(+0.64%) |
Mar 07, 2024 | 9.912 | 9.931 | 9.854 | 9.922 | 177,090 | +0.07(+0.69%) |
Mar 06, 2024 | 9.844 | 9.922 | 9.825 | 9.854 | 177,359 | +0.05(+0.49%) |
Mar 05, 2024 | 9.844 | 9.893 | 9.796 | 9.805 | 200,374 | -0.03(-0.30%) |
Mar 04, 2024 | 9.844 | 9.960 | 9.786 | 9.834 | 214,477 | -0.01(-0.10%) |
Mar 01, 2024 | 9.873 | 9.893 | 9.766 | 9.844 | 287,639 | -0.02(-0.20%) |
Feb 29, 2024 | 9.912 | 9.922 | 9.805 | 9.864 | 267,425 | +0.02(+0.20%) |
Feb 28, 2024 | 9.893 | 9.931 | 9.825 | 9.844 | 191,572 | -0.10(-0.98%) |
Feb 27, 2024 | 9.893 | 9.941 | 9.796 | 9.941 | 200,338 | +0.10(+0.99%) |
Feb 26, 2024 | 9.825 | 9.899 | 9.786 | 9.844 | 206,405 | +0.03(+0.30%) |
Feb 23, 2024 | 9.796 | 9.873 | 9.776 | 9.815 | 224,654 | +0.00(+0.00%) |
Feb 22, 2024 | 9.883 | 9.912 | 9.767 | 9.815 | 310,550 | -0.05(-0.49%) |
Feb 21, 2024 | 9.854 | 9.893 | 9.778 | 9.864 | 209,408 | +0.02(+0.20%) |
Feb 20, 2024 | 9.893 | 9.893 | 9.747 | 9.844 | 442,600 | -0.02(-0.17%) |
Feb 16, 2024 | 9.909 | 9.933 | 9.813 | 9.861 | 286,958 | -0.03(-0.29%) |
Feb 15, 2024 | 9.707 | 9.890 | 9.707 | 9.890 | 257,458 | +0.19(+1.98%) |
Feb 14, 2024 | 9.611 | 9.698 | 9.592 | 9.698 | 232,250 | +0.10(+1.00%) |
Feb 13, 2024 | 9.669 | 9.708 | 9.534 | 9.601 | 405,445 | -0.14(-1.48%) |
Feb 12, 2024 | 9.611 | 9.755 | 9.592 | 9.746 | 255,463 | +0.13(+1.30%) |
Feb 09, 2024 | 9.592 | 9.630 | 9.539 | 9.621 | 271,055 | +0.09(+0.91%) |
Feb 08, 2024 | 9.447 | 9.534 | 9.418 | 9.534 | 347,985 | +0.12(+1.23%) |
Feb 07, 2024 | 9.524 | 9.592 | 9.332 | 9.419 | 478,381 | -0.03(-0.31%) |
Feb 06, 2024 | 9.813 | 9.894 | 9.409 | 9.447 | 908,778 | -0.46(-4.66%) |
Feb 05, 2024 | 10.07 | 10.09 | 9.813 | 9.909 | 342,673 | -0.15(-1.53%) |
Feb 02, 2024 | 10.11 | 10.15 | 10.03 | 10.06 | 308,427 | -0.08(-0.76%) |
Feb 01, 2024 | 10.22 | 10.25 | 9.948 | 10.14 | 455,347 | -0.06(-0.57%) |
Jan 31, 2024 | 10.45 | 10.48 | 10.19 | 10.20 | 299,088 | -0.22(-2.12%) |
Jan 30, 2024 | 10.38 | 10.44 | 10.37 | 10.42 | 147,586 | +0.00(+0.00%) |
Jan 29, 2024 | 10.39 | 10.50 | 10.37 | 10.42 | 252,814 | +0.03(+0.28%) |
Jan 26, 2024 | 10.34 | 10.43 | 10.34 | 10.39 | 164,023 | +0.04(+0.37%) |
Jan 25, 2024 | 10.36 | 10.38 | 10.22 | 10.35 | 334,304 | -0.04(-0.37%) |
Jan 24, 2024 | 10.57 | 10.60 | 10.37 | 10.39 | 312,921 | -0.18(-1.73%) |
Jan 23, 2024 | 10.56 | 10.61 | 10.54 | 10.57 | 211,395 | -0.03(-0.27%) |
Jan 22, 2024 | 10.63 | 10.68 | 10.57 | 10.60 | 322,656 | +0.01(+0.11%) |
Jan 19, 2024 | 10.69 | 10.69 | 10.56 | 10.59 | 317,863 | -0.04(-0.36%) |
Jan 18, 2024 | 10.62 | 10.65 | 10.49 | 10.63 | 223,514 | +0.06(+0.54%) |
Jan 17, 2024 | 10.61 | 10.64 | 10.48 | 10.57 | 254,625 | -0.10(-0.90%) |
Jan 16, 2024 | 10.69 | 10.73 | 10.60 | 10.67 | 214,590 | -0.03(-0.27%) |
Jan 12, 2024 | 10.66 | 10.73 | 10.61 | 10.69 | 241,071 | +0.07(+0.63%) |
Jan 11, 2024 | 10.62 | 10.63 | 10.41 | 10.63 | 261,410 | +0.04(+0.36%) |
Jan 10, 2024 | 10.55 | 10.62 | 10.45 | 10.59 | 249,820 | +0.03(+0.27%) |
Jan 09, 2024 | 10.64 | 10.65 | 10.50 | 10.56 | 316,750 | -0.10(-0.90%) |
Jan 08, 2024 | 10.48 | 10.67 | 10.45 | 10.66 | 289,293 | +0.22(+2.10%) |
Jan 05, 2024 | 10.48 | 10.52 | 10.40 | 10.44 | 226,112 | -0.04(-0.36%) |
Jan 04, 2024 | 10.25 | 10.49 | 10.25 | 10.48 | 285,822 | +0.22(+2.14%) |
Jan 03, 2024 | 10.25 | 10.30 | 10.18 | 10.26 | 203,403 | -0.04(-0.37%) |