Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.55 | 10.55 | 10.40 | 10.55 | 30,281 | +0.05(+0.47%) |
Mar 27, 2024 | 10.54 | 10.55 | 10.47 | 10.50 | 22,470 | +0.02(+0.19%) |
Mar 26, 2024 | 10.60 | 10.60 | 10.48 | 10.48 | 21,254 | -0.08(-0.75%) |
Mar 25, 2024 | 10.64 | 10.64 | 10.54 | 10.56 | 46,934 | +0.02(+0.19%) |
Mar 22, 2024 | 10.56 | 10.57 | 10.52 | 10.54 | 23,543 | +0.04(+0.39%) |
Mar 21, 2024 | 10.49 | 10.57 | 10.47 | 10.50 | 25,102 | +0.03(+0.27%) |
Mar 20, 2024 | 10.40 | 10.49 | 10.40 | 10.47 | 37,101 | +0.07(+0.63%) |
Mar 19, 2024 | 10.33 | 10.42 | 10.33 | 10.41 | 21,462 | +0.07(+0.67%) |
Mar 18, 2024 | 10.31 | 10.35 | 10.30 | 10.34 | 13,729 | +0.03(+0.28%) |
Mar 15, 2024 | 10.30 | 10.32 | 10.29 | 10.31 | 18,811 | +0.01(+0.09%) |
Mar 14, 2024 | 10.27 | 10.33 | 10.27 | 10.30 | 38,754 | +0.01(+0.12%) |
Mar 13, 2024 | 10.24 | 10.30 | 10.24 | 10.29 | 22,115 | +0.06(+0.58%) |
Mar 12, 2024 | 10.18 | 10.27 | 10.16 | 10.23 | 26,295 | -0.01(-0.10%) |
Mar 11, 2024 | 10.25 | 10.27 | 10.19 | 10.24 | 31,363 | +0.00(+0.00%) |
Mar 08, 2024 | 10.19 | 10.26 | 10.19 | 10.24 | 35,060 | +0.05(+0.49%) |
Mar 07, 2024 | 10.16 | 10.21 | 10.16 | 10.19 | 28,031 | +0.02(+0.19%) |
Mar 06, 2024 | 10.14 | 10.19 | 10.14 | 10.17 | 45,165 | +0.07(+0.69%) |
Mar 05, 2024 | 10.11 | 10.13 | 10.08 | 10.10 | 29,109 | -0.03(-0.29%) |
Mar 04, 2024 | 10.18 | 10.18 | 10.13 | 10.13 | 17,062 | -0.03(-0.29%) |
Mar 01, 2024 | 10.14 | 10.20 | 10.14 | 10.16 | 33,655 | +0.01(+0.11%) |
Feb 29, 2024 | 10.17 | 10.17 | 10.05 | 10.15 | 36,175 | +0.04(+0.38%) |
Feb 28, 2024 | 10.08 | 10.11 | 10.04 | 10.11 | 28,400 | +0.02(+0.20%) |
Feb 27, 2024 | 10.07 | 10.12 | 10.06 | 10.09 | 41,909 | +0.00(+0.01%) |
Feb 26, 2024 | 10.10 | 10.14 | 10.07 | 10.09 | 33,438 | -0.01(-0.11%) |
Feb 23, 2024 | 10.04 | 10.10 | 10.03 | 10.10 | 53,287 | +0.08(+0.79%) |
Feb 22, 2024 | 10.02 | 10.04 | 9.996 | 10.02 | 58,798 | +0.01(+0.10%) |
Feb 21, 2024 | 9.991 | 10.02 | 9.972 | 10.01 | 24,339 | +0.05(+0.55%) |
Feb 20, 2024 | 9.896 | 9.975 | 9.857 | 9.955 | 39,575 | +0.02(+0.20%) |
Feb 16, 2024 | 9.985 | 10.12 | 9.837 | 9.936 | 11,864 | -0.06(-0.59%) |
Feb 15, 2024 | 9.906 | 9.995 | 9.906 | 9.995 | 14,245 | +0.09(+0.89%) |
Feb 14, 2024 | 9.896 | 9.916 | 9.882 | 9.906 | 19,612 | +0.05(+0.50%) |
Feb 13, 2024 | 9.955 | 9.989 | 9.857 | 9.857 | 36,855 | -0.15(-1.47%) |
Feb 12, 2024 | 9.985 | 10.07 | 9.985 | 10.00 | 27,566 | +0.02(+0.20%) |
Feb 09, 2024 | 10.01 | 10.01 | 9.965 | 9.985 | 11,510 | +0.04(+0.40%) |
Feb 08, 2024 | 9.985 | 9.995 | 9.778 | 9.946 | 37,094 | -0.07(-0.69%) |
Feb 07, 2024 | 10.04 | 10.07 | 10.01 | 10.01 | 28,271 | -0.05(-0.49%) |
Feb 06, 2024 | 10.09 | 10.11 | 10.02 | 10.06 | 46,538 | +0.02(+0.20%) |
Feb 05, 2024 | 10.14 | 10.14 | 9.995 | 10.04 | 59,638 | -0.13(-1.26%) |
Feb 02, 2024 | 10.29 | 10.29 | 10.16 | 10.17 | 18,243 | -0.17(-1.62%) |
Feb 01, 2024 | 10.36 | 10.37 | 10.23 | 10.34 | 31,992 | -0.02(-0.19%) |
Jan 31, 2024 | 10.33 | 10.41 | 10.27 | 10.36 | 42,488 | +0.03(+0.29%) |
Jan 30, 2024 | 10.28 | 10.33 | 10.28 | 10.33 | 19,467 | +0.01(+0.10%) |
Jan 29, 2024 | 10.30 | 10.32 | 10.20 | 10.32 | 32,127 | +0.04(+0.38%) |
Jan 26, 2024 | 10.08 | 10.32 | 10.08 | 10.28 | 44,419 | +0.11(+1.06%) |
Jan 25, 2024 | 10.14 | 10.17 | 10.09 | 10.17 | 23,282 | +0.10(+0.98%) |
Jan 24, 2024 | 10.07 | 10.23 | 9.996 | 10.07 | 96,055 | +0.03(+0.29%) |
Jan 23, 2024 | 10.11 | 10.17 | 10.04 | 10.04 | 46,427 | -0.03(-0.29%) |
Jan 22, 2024 | 9.932 | 10.08 | 9.932 | 10.07 | 14,556 | +0.15(+1.53%) |
Jan 19, 2024 | 9.912 | 9.941 | 9.853 | 9.922 | 40,938 | +0.05(+0.49%) |
Jan 18, 2024 | 9.863 | 9.927 | 9.863 | 9.873 | 12,490 | -0.01(-0.10%) |
Jan 17, 2024 | 9.941 | 9.990 | 9.883 | 9.883 | 9,717 | -0.09(-0.88%) |
Jan 16, 2024 | 10.12 | 10.07 | 9.913 | 9.971 | 38,166 | -0.07(-0.68%) |
Jan 12, 2024 | 9.932 | 10.08 | 9.932 | 10.04 | 63,585 | +0.09(+0.89%) |
Jan 11, 2024 | 10.02 | 10.02 | 9.922 | 9.951 | 27,417 | -0.04(-0.39%) |
Jan 10, 2024 | 9.990 | 9.990 | 9.907 | 9.990 | 36,019 | +0.10(+0.99%) |
Jan 09, 2024 | 9.981 | 9.990 | 9.883 | 9.892 | 22,480 | +0.01(+0.10%) |
Jan 08, 2024 | 9.873 | 9.892 | 9.829 | 9.883 | 29,186 | +0.05(+0.50%) |
Jan 05, 2024 | 9.755 | 9.844 | 9.755 | 9.834 | 37,851 | +0.09(+0.90%) |
Jan 04, 2024 | 9.785 | 9.785 | 9.697 | 9.746 | 33,214 | +0.01(+0.10%) |
Jan 03, 2024 | 9.687 | 9.795 | 9.677 | 9.736 | 34,142 | +0.03(+0.30%) |