Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.39 | 10.49 | 10.33 | 10.49 | 66,632 | +0.14(+1.35%) |
Mar 27, 2024 | 10.31 | 10.35 | 10.28 | 10.35 | 36,428 | +0.08(+0.78%) |
Mar 26, 2024 | 10.29 | 10.29 | 10.23 | 10.27 | 40,876 | +0.04(+0.39%) |
Mar 25, 2024 | 10.33 | 10.33 | 10.21 | 10.23 | 37,722 | -0.03(-0.29%) |
Mar 22, 2024 | 10.39 | 10.39 | 10.22 | 10.26 | 43,390 | +0.02(+0.20%) |
Mar 21, 2024 | 10.21 | 10.25 | 10.21 | 10.24 | 39,738 | +0.06(+0.59%) |
Mar 20, 2024 | 10.15 | 10.19 | 10.11 | 10.18 | 38,710 | +0.11(+1.09%) |
Mar 19, 2024 | 10.05 | 10.08 | 10.02 | 10.07 | 32,371 | +0.01(+0.10%) |
Mar 18, 2024 | 10.05 | 10.09 | 10.02 | 10.06 | 33,618 | +0.03(+0.30%) |
Mar 15, 2024 | 10.04 | 10.10 | 10.01 | 10.03 | 30,260 | -0.03(-0.30%) |
Mar 14, 2024 | 10.17 | 10.25 | 10.04 | 10.06 | 27,859 | -0.10(-1.03%) |
Mar 13, 2024 | 10.21 | 10.21 | 10.14 | 10.16 | 43,293 | -0.03(-0.25%) |
Mar 12, 2024 | 10.09 | 10.20 | 10.09 | 10.19 | 51,765 | +0.10(+0.99%) |
Mar 11, 2024 | 10.11 | 10.15 | 10.07 | 10.09 | 50,511 | -0.04(-0.39%) |
Mar 08, 2024 | 10.22 | 10.29 | 10.10 | 10.13 | 48,004 | +0.00(+0.00%) |
Mar 07, 2024 | 10.16 | 10.16 | 10.10 | 10.13 | 33,050 | +0.02(+0.19%) |
Mar 06, 2024 | 10.08 | 10.14 | 10.06 | 10.11 | 28,444 | +0.10(+0.97%) |
Mar 05, 2024 | 10.05 | 10.10 | 9.993 | 10.01 | 50,729 | -0.04(-0.39%) |
Mar 04, 2024 | 10.05 | 10.08 | 10.02 | 10.05 | 39,702 | +0.02(+0.19%) |
Mar 01, 2024 | 10.02 | 10.06 | 10.02 | 10.03 | 30,736 | +0.06(+0.59%) |
Feb 29, 2024 | 9.945 | 10.02 | 9.945 | 9.974 | 26,958 | +0.04(+0.39%) |
Feb 28, 2024 | 9.945 | 9.993 | 9.935 | 9.935 | 27,081 | -0.04(-0.39%) |
Feb 27, 2024 | 9.974 | 10.04 | 9.954 | 9.974 | 40,722 | -0.04(-0.39%) |
Feb 26, 2024 | 10.12 | 10.13 | 9.993 | 10.01 | 44,899 | -0.09(-0.87%) |
Feb 23, 2024 | 10.12 | 10.13 | 10.08 | 10.10 | 30,233 | -0.02(-0.19%) |
Feb 22, 2024 | 10.11 | 10.18 | 10.10 | 10.12 | 35,220 | +0.10(+0.97%) |
Feb 21, 2024 | 10.01 | 10.07 | 9.993 | 10.02 | 51,573 | +0.03(+0.29%) |
Feb 20, 2024 | 10.08 | 10.08 | 9.915 | 9.993 | 75,603 | -0.06(-0.58%) |
Feb 16, 2024 | 10.09 | 10.09 | 10.02 | 10.05 | 27,541 | -0.04(-0.39%) |
Feb 15, 2024 | 10.07 | 10.10 | 10.05 | 10.09 | 35,334 | +0.04(+0.39%) |
Feb 14, 2024 | 10.03 | 10.07 | 10.02 | 10.05 | 44,568 | +0.07(+0.68%) |
Feb 13, 2024 | 10.11 | 10.11 | 9.893 | 9.984 | 73,880 | -0.16(-1.54%) |
Feb 12, 2024 | 10.22 | 10.23 | 10.11 | 10.14 | 72,581 | +0.01(+0.10%) |
Feb 09, 2024 | 10.11 | 10.16 | 10.00 | 10.13 | 161,482 | +0.08(+0.78%) |
Feb 08, 2024 | 10.06 | 10.08 | 10.02 | 10.05 | 26,227 | +0.02(+0.19%) |
Feb 07, 2024 | 10.03 | 10.08 | 10.00 | 10.03 | 99,616 | +0.06(+0.59%) |
Feb 06, 2024 | 9.867 | 9.984 | 9.847 | 9.974 | 55,726 | +0.13(+1.29%) |
Feb 05, 2024 | 9.837 | 9.867 | 9.801 | 9.847 | 41,567 | +0.02(+0.20%) |
Feb 02, 2024 | 9.837 | 9.867 | 9.818 | 9.827 | 39,543 | -0.03(-0.30%) |
Feb 01, 2024 | 9.808 | 9.868 | 9.808 | 9.857 | 40,195 | +0.08(+0.80%) |
Jan 31, 2024 | 9.847 | 9.868 | 9.759 | 9.779 | 33,295 | -0.10(-0.99%) |
Jan 30, 2024 | 9.857 | 9.886 | 9.807 | 9.876 | 46,548 | +0.02(+0.20%) |
Jan 29, 2024 | 9.827 | 9.857 | 9.730 | 9.857 | 26,644 | +0.05(+0.50%) |
Jan 26, 2024 | 9.788 | 9.847 | 9.779 | 9.808 | 39,092 | +0.04(+0.40%) |
Jan 25, 2024 | 9.788 | 9.808 | 9.740 | 9.769 | 55,510 | -0.01(-0.10%) |
Jan 24, 2024 | 9.818 | 9.857 | 9.759 | 9.779 | 54,853 | +0.04(+0.40%) |
Jan 23, 2024 | 9.798 | 9.818 | 9.740 | 9.740 | 43,321 | -0.04(-0.42%) |
Jan 22, 2024 | 9.827 | 9.886 | 9.769 | 9.781 | 42,294 | -0.05(-0.48%) |
Jan 19, 2024 | 9.827 | 9.847 | 9.808 | 9.827 | 28,382 | -0.01(-0.10%) |
Jan 18, 2024 | 9.818 | 9.867 | 9.759 | 9.837 | 38,132 | +0.08(+0.80%) |
Jan 17, 2024 | 9.779 | 9.827 | 9.574 | 9.759 | 38,268 | -0.09(-0.89%) |
Jan 16, 2024 | 9.945 | 9.974 | 9.847 | 9.847 | 23,606 | -0.11(-1.08%) |
Jan 12, 2024 | 9.964 | 9.993 | 9.935 | 9.954 | 24,686 | +0.03(+0.30%) |
Jan 11, 2024 | 9.945 | 9.964 | 9.915 | 9.925 | 37,870 | -0.03(-0.29%) |
Jan 10, 2024 | 9.974 | 9.974 | 9.915 | 9.954 | 34,704 | +0.00(+0.00%) |
Jan 09, 2024 | 9.935 | 9.954 | 9.906 | 9.954 | 23,969 | +0.02(+0.20%) |
Jan 08, 2024 | 9.906 | 9.954 | 9.906 | 9.935 | 21,759 | +0.04(+0.35%) |
Jan 05, 2024 | 9.837 | 9.904 | 9.837 | 9.900 | 30,518 | +0.05(+0.54%) |
Jan 04, 2024 | 9.818 | 9.869 | 9.769 | 9.847 | 57,539 | +0.00(+0.00%) |
Jan 03, 2024 | 9.827 | 9.867 | 9.787 | 9.847 | 23,563 | +0.03(+0.30%) |