Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.02 | 10.05 | 10.05 | 10.07 | 1,120,208 | -0.04(-0.40%) |
Mar 27, 2024 | 10.09 | 10.12 | 10.01 | 10.11 | 674,957 | -0.04(-0.39%) |
Mar 26, 2024 | 10.11 | 10.23 | 10.08 | 10.15 | 1,485,059 | +0.09(+0.89%) |
Mar 25, 2024 | 10.26 | 10.26 | 10.06 | 10.06 | 755,199 | -0.22(-2.14%) |
Mar 22, 2024 | 10.23 | 10.38 | 10.20 | 10.28 | 486,146 | -0.02(-0.19%) |
Mar 21, 2024 | 10.22 | 10.37 | 10.21 | 10.30 | 519,021 | +0.02(+0.19%) |
Mar 20, 2024 | 10.15 | 10.31 | 10.15 | 10.28 | 351,473 | +0.11(+1.08%) |
Mar 19, 2024 | 10.24 | 10.26 | 10.15 | 10.17 | 634,004 | -0.08(-0.78%) |
Mar 18, 2024 | 10.40 | 10.40 | 10.19 | 10.25 | 641,379 | -0.14(-1.35%) |
Mar 15, 2024 | 10.59 | 10.63 | 10.37 | 10.39 | 610,326 | -0.19(-1.80%) |
Mar 14, 2024 | 10.47 | 10.61 | 10.40 | 10.58 | 962,927 | +0.15(+1.44%) |
Mar 13, 2024 | 10.37 | 10.49 | 10.35 | 10.43 | 692,025 | -0.03(-0.29%) |
Mar 12, 2024 | 10.45 | 10.49 | 10.34 | 10.46 | 531,833 | +0.03(+0.29%) |
Mar 11, 2024 | 10.48 | 10.52 | 10.37 | 10.43 | 612,547 | -0.11(-1.04%) |
Mar 08, 2024 | 10.51 | 10.57 | 10.45 | 10.54 | 724,905 | -0.03(-0.28%) |
Mar 07, 2024 | 10.50 | 10.63 | 10.45 | 10.57 | 904,555 | +0.06(+0.57%) |
Mar 06, 2024 | 10.50 | 10.58 | 10.43 | 10.51 | 672,391 | +0.06(+0.57%) |
Mar 05, 2024 | 10.56 | 10.57 | 10.40 | 10.45 | 735,830 | -0.12(-1.14%) |
Mar 04, 2024 | 10.79 | 10.82 | 10.56 | 10.57 | 778,346 | -0.29(-2.67%) |
Mar 01, 2024 | 10.94 | 11.00 | 10.85 | 10.86 | 724,019 | -0.07(-0.64%) |
Feb 29, 2024 | 11.08 | 11.11 | 10.88 | 10.93 | 1,178,935 | -0.27(-2.41%) |
Feb 28, 2024 | 11.26 | 11.32 | 11.14 | 11.20 | 686,958 | -0.15(-1.32%) |
Feb 27, 2024 | 11.23 | 11.43 | 11.15 | 11.35 | 1,085,860 | +0.40(+3.65%) |
Feb 26, 2024 | 11.01 | 11.02 | 10.87 | 10.95 | 402,958 | -0.10(-0.90%) |
Feb 23, 2024 | 11.19 | 11.20 | 11.04 | 11.05 | 546,984 | -0.21(-1.87%) |
Feb 22, 2024 | 10.96 | 11.28 | 10.91 | 11.26 | 707,727 | +0.46(+4.26%) |
Feb 21, 2024 | 10.85 | 10.94 | 10.78 | 10.80 | 766,785 | +0.06(+0.56%) |
Feb 20, 2024 | 10.67 | 10.78 | 10.65 | 10.74 | 650,527 | +0.13(+1.23%) |
Feb 16, 2024 | 10.67 | 10.72 | 10.56 | 10.61 | 670,247 | -0.22(-2.03%) |
Feb 15, 2024 | 10.84 | 10.92 | 10.80 | 10.83 | 548,476 | -0.10(-0.91%) |
Feb 14, 2024 | 10.90 | 11.00 | 10.85 | 10.93 | 991,595 | +0.14(+1.30%) |
Feb 13, 2024 | 10.99 | 11.02 | 10.73 | 10.79 | 1,182,335 | -0.20(-1.82%) |
Feb 12, 2024 | 10.71 | 11.13 | 10.69 | 10.99 | 2,486,612 | +0.25(+2.33%) |
Feb 09, 2024 | 10.67 | 10.75 | 10.62 | 10.74 | 447,046 | +0.06(+0.56%) |
Feb 08, 2024 | 10.83 | 10.86 | 10.68 | 10.68 | 881,802 | -0.11(-1.02%) |
Feb 07, 2024 | 10.87 | 10.91 | 10.73 | 10.79 | 771,223 | -0.02(-0.19%) |
Feb 06, 2024 | 10.73 | 10.83 | 10.71 | 10.81 | 786,562 | +0.24(+2.27%) |
Feb 05, 2024 | 10.47 | 10.63 | 10.32 | 10.57 | 928,418 | +0.06(+0.57%) |
Feb 02, 2024 | 10.52 | 10.56 | 10.32 | 10.51 | 970,060 | -0.10(-0.94%) |
Feb 01, 2024 | 10.40 | 10.65 | 10.39 | 10.61 | 917,355 | +0.29(+2.81%) |
Jan 31, 2024 | 10.27 | 10.41 | 10.25 | 10.32 | 655,011 | +0.09(+0.88%) |
Jan 30, 2024 | 10.25 | 10.27 | 10.18 | 10.23 | 489,066 | -0.05(-0.49%) |
Jan 29, 2024 | 10.34 | 10.35 | 10.21 | 10.28 | 429,990 | -0.10(-0.96%) |
Jan 26, 2024 | 10.31 | 10.40 | 10.29 | 10.38 | 585,752 | +0.11(+1.07%) |
Jan 25, 2024 | 10.23 | 10.27 | 10.19 | 10.27 | 606,667 | +0.07(+0.69%) |
Jan 24, 2024 | 10.28 | 10.31 | 10.18 | 10.20 | 842,517 | -0.09(-0.87%) |
Jan 23, 2024 | 10.18 | 10.29 | 10.04 | 10.29 | 2,013,909 | +0.11(+1.08%) |
Jan 22, 2024 | 10.20 | 10.27 | 10.12 | 10.18 | 617,704 | -0.07(-0.68%) |
Jan 19, 2024 | 10.24 | 10.27 | 10.18 | 10.25 | 743,913 | -0.05(-0.49%) |
Jan 18, 2024 | 10.25 | 10.30 | 10.22 | 10.30 | 1,042,116 | +0.01(+0.10%) |
Jan 17, 2024 | 10.27 | 10.39 | 10.27 | 10.29 | 1,273,346 | +0.06(+0.59%) |
Jan 16, 2024 | 10.28 | 10.34 | 10.20 | 10.23 | 350,561 | -0.18(-1.73%) |
Jan 12, 2024 | 10.35 | 10.42 | 10.34 | 10.41 | 789,000 | +0.18(+1.76%) |
Jan 11, 2024 | 10.37 | 10.40 | 10.15 | 10.23 | 1,145,611 | -0.07(-0.68%) |
Jan 10, 2024 | 10.20 | 10.30 | 10.19 | 10.30 | 801,789 | +0.12(+1.18%) |
Jan 09, 2024 | 10.17 | 10.21 | 10.12 | 10.18 | 1,584,153 | -0.11(-1.07%) |
Jan 08, 2024 | 10.33 | 10.36 | 10.22 | 10.29 | 1,429,678 | -0.02(-0.19%) |
Jan 05, 2024 | 10.21 | 10.34 | 10.19 | 10.31 | 1,324,264 | -0.11(-1.06%) |
Jan 04, 2024 | 10.41 | 10.47 | 10.38 | 10.42 | 812,467 | -0.09(-0.86%) |
Jan 03, 2024 | 10.62 | 10.65 | 10.49 | 10.51 | 1,494,049 | -0.15(-1.41%) |