Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.80 | 10.84 | 10.80 | 10.84 | 67,224 | +0.03(+0.27%) |
Feb 28, 2024 | 10.81 | 10.81 | 10.76 | 10.81 | 41,262 | +0.03(+0.27%) |
Feb 27, 2024 | 10.85 | 10.86 | 10.78 | 10.78 | 33,974 | -0.05(-0.46%) |
Feb 26, 2024 | 10.88 | 10.90 | 10.82 | 10.83 | 38,776 | -0.08(-0.77%) |
Feb 23, 2024 | 10.95 | 10.95 | 10.90 | 10.91 | 42,758 | +0.00(+0.04%) |
Feb 22, 2024 | 10.95 | 10.95 | 10.90 | 10.90 | 16,838 | -0.02(-0.20%) |
Feb 21, 2024 | 10.96 | 10.97 | 10.92 | 10.93 | 36,963 | +0.00(+0.02%) |
Feb 20, 2024 | 10.95 | 10.99 | 10.88 | 10.92 | 21,746 | +0.02(+0.18%) |
Feb 16, 2024 | 10.94 | 10.94 | 10.87 | 10.90 | 34,981 | -0.06(-0.54%) |
Feb 15, 2024 | 10.96 | 11.00 | 10.90 | 10.96 | 13,825 | +0.06(+0.57%) |
Feb 14, 2024 | 10.84 | 10.91 | 10.83 | 10.90 | 22,521 | +0.12(+1.09%) |
Feb 13, 2024 | 10.85 | 10.85 | 10.76 | 10.78 | 34,873 | -0.09(-0.81%) |
Feb 12, 2024 | 10.86 | 10.90 | 10.83 | 10.87 | 47,528 | +0.04(+0.36%) |
Feb 09, 2024 | 10.78 | 10.86 | 10.78 | 10.83 | 45,991 | +0.02(+0.18%) |
Feb 08, 2024 | 10.78 | 10.85 | 10.75 | 10.81 | 41,500 | +0.04(+0.36%) |
Feb 07, 2024 | 10.57 | 10.86 | 10.57 | 10.77 | 64,469 | +0.13(+1.20%) |
Feb 06, 2024 | 10.58 | 10.70 | 10.58 | 10.65 | 54,663 | +0.09(+0.89%) |
Feb 05, 2024 | 10.60 | 10.60 | 10.53 | 10.55 | 18,586 | -0.06(-0.60%) |
Feb 02, 2024 | 10.66 | 10.67 | 10.59 | 10.62 | 57,218 | -0.09(-0.83%) |
Feb 01, 2024 | 10.58 | 10.72 | 10.58 | 10.71 | 29,250 | +0.18(+1.68%) |
Jan 31, 2024 | 10.46 | 10.56 | 10.46 | 10.53 | 56,563 | +0.07(+0.66%) |
Jan 30, 2024 | 10.50 | 10.61 | 10.42 | 10.46 | 62,121 | -0.05(-0.47%) |
Jan 29, 2024 | 10.59 | 10.59 | 10.47 | 10.51 | 29,704 | -0.03(-0.33%) |
Jan 26, 2024 | 10.52 | 10.57 | 10.51 | 10.54 | 45,473 | +0.00(+0.05%) |
Jan 25, 2024 | 10.55 | 10.55 | 10.53 | 10.54 | 5,237 | +0.01(+0.09%) |
Jan 24, 2024 | 10.50 | 10.55 | 10.50 | 10.53 | 14,968 | +0.04(+0.37%) |
Jan 23, 2024 | 10.53 | 10.53 | 10.47 | 10.49 | 34,430 | -0.05(-0.47%) |
Jan 22, 2024 | 10.37 | 10.56 | 10.37 | 10.54 | 30,308 | +0.16(+1.52%) |
Jan 19, 2024 | 10.46 | 10.46 | 10.30 | 10.38 | 33,513 | -0.06(-0.57%) |
Jan 18, 2024 | 10.47 | 10.52 | 10.38 | 10.44 | 93,249 | +0.02(+0.21%) |
Jan 17, 2024 | 10.49 | 10.50 | 10.42 | 10.42 | 71,201 | -0.09(-0.82%) |
Jan 16, 2024 | 10.53 | 10.55 | 10.47 | 10.50 | 84,263 | -0.03(-0.30%) |
Jan 12, 2024 | 10.57 | 10.57 | 10.52 | 10.54 | 38,599 | +0.01(+0.09%) |
Jan 11, 2024 | 10.51 | 10.55 | 10.51 | 10.53 | 32,403 | +0.01(+0.14%) |
Jan 10, 2024 | 10.50 | 10.54 | 10.48 | 10.51 | 62,782 | +0.01(+0.14%) |
Jan 09, 2024 | 10.53 | 10.57 | 10.50 | 10.50 | 50,915 | -0.04(-0.37%) |
Jan 08, 2024 | 10.45 | 10.55 | 10.45 | 10.54 | 47,370 | +0.09(+0.84%) |
Jan 05, 2024 | 10.45 | 10.46 | 10.43 | 10.45 | 21,985 | +0.00(+0.00%) |
Jan 04, 2024 | 10.47 | 10.47 | 10.41 | 10.45 | 80,205 | -0.02(-0.19%) |
Jan 03, 2024 | 10.39 | 10.49 | 10.37 | 10.47 | 68,897 | +0.08(+0.75%) |
Jan 02, 2024 | 10.33 | 10.39 | 10.32 | 10.39 | 30,546 | +0.04(+0.38%) |
Dec 29, 2023 | 10.26 | 10.37 | 10.24 | 10.35 | 88,568 | +0.02(+0.19%) |
Dec 28, 2023 | 10.35 | 10.47 | 10.32 | 10.33 | 125,789 | -0.08(-0.75%) |
Dec 27, 2023 | 10.38 | 10.45 | 10.37 | 10.41 | 99,866 | +0.03(+0.28%) |
Dec 26, 2023 | 10.39 | 10.42 | 10.35 | 10.38 | 117,610 | +0.00(+0.00%) |
Dec 22, 2023 | 10.44 | 10.51 | 10.34 | 10.38 | 180,247 | +0.00(+0.00%) |
Dec 21, 2023 | 10.38 | 10.47 | 10.37 | 10.38 | 83,575 | +0.03(+0.28%) |
Dec 20, 2023 | 10.23 | 10.42 | 10.23 | 10.35 | 179,545 | +0.12(+1.15%) |
Dec 19, 2023 | 10.19 | 10.26 | 10.18 | 10.23 | 132,748 | +0.06(+0.58%) |
Dec 18, 2023 | 10.11 | 10.22 | 10.11 | 10.17 | 101,950 | -0.04(-0.38%) |
Dec 15, 2023 | 10.13 | 10.23 | 10.13 | 10.21 | 54,663 | +0.07(+0.68%) |
Dec 14, 2023 | 10.05 | 10.26 | 10.05 | 10.14 | 216,068 | +0.10(+0.97%) |
Dec 13, 2023 | 9.958 | 10.07 | 9.948 | 10.05 | 39,924 | +0.10(+0.98%) |
Dec 12, 2023 | 9.889 | 9.987 | 9.889 | 9.948 | 90,599 | +0.03(+0.30%) |
Dec 11, 2023 | 10.01 | 10.03 | 9.918 | 9.918 | 104,588 | -0.11(-1.05%) |
Dec 08, 2023 | 9.994 | 10.11 | 9.994 | 10.02 | 68,059 | +0.00(+0.00%) |
Dec 07, 2023 | 10.03 | 10.12 | 9.954 | 10.02 | 57,046 | -0.05(-0.48%) |
Dec 06, 2023 | 10.02 | 10.09 | 10.02 | 10.07 | 42,608 | +0.03(+0.29%) |
Dec 05, 2023 | 10.04 | 10.17 | 10.01 | 10.04 | 75,667 | +0.09(+0.88%) |
Dec 04, 2023 | 10.07 | 10.16 | 9.955 | 9.955 | 54,671 | -0.13(-1.26%) |