Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.26 | 10.30 | 10.25 | 10.28 | 38,529 | +0.03(+0.29%) |
Feb 28, 2024 | 10.23 | 10.26 | 10.20 | 10.25 | 32,327 | +0.05(+0.48%) |
Feb 27, 2024 | 10.23 | 10.23 | 10.17 | 10.20 | 26,508 | -0.02(-0.19%) |
Feb 26, 2024 | 10.29 | 10.30 | 10.18 | 10.22 | 21,577 | -0.04(-0.38%) |
Feb 23, 2024 | 10.36 | 10.37 | 10.24 | 10.26 | 53,840 | -0.04(-0.38%) |
Feb 22, 2024 | 10.38 | 10.38 | 10.29 | 10.30 | 23,172 | +0.02(+0.19%) |
Feb 21, 2024 | 10.32 | 10.41 | 10.28 | 10.28 | 52,140 | -0.05(-0.48%) |
Feb 20, 2024 | 10.36 | 10.38 | 10.32 | 10.33 | 19,190 | +0.00(+0.00%) |
Feb 16, 2024 | 10.33 | 10.34 | 10.28 | 10.33 | 23,263 | -0.03(-0.29%) |
Feb 15, 2024 | 10.31 | 10.37 | 10.31 | 10.36 | 31,072 | +0.08(+0.77%) |
Feb 14, 2024 | 10.20 | 10.28 | 10.19 | 10.28 | 33,855 | +0.11(+1.06%) |
Feb 13, 2024 | 10.20 | 10.21 | 10.15 | 10.17 | 28,299 | -0.09(-0.86%) |
Feb 12, 2024 | 10.22 | 10.29 | 10.22 | 10.26 | 90,929 | +0.07(+0.67%) |
Feb 09, 2024 | 10.18 | 10.21 | 10.16 | 10.19 | 67,685 | +0.06(+0.58%) |
Feb 08, 2024 | 10.13 | 10.17 | 10.09 | 10.13 | 51,396 | +0.00(+0.00%) |
Feb 07, 2024 | 10.09 | 10.17 | 10.09 | 10.13 | 40,576 | -0.01(-0.10%) |
Feb 06, 2024 | 10.06 | 10.14 | 10.06 | 10.14 | 47,315 | +0.06(+0.58%) |
Feb 05, 2024 | 10.11 | 10.11 | 10.05 | 10.08 | 49,378 | -0.06(-0.58%) |
Feb 02, 2024 | 10.14 | 10.28 | 10.12 | 10.14 | 62,263 | -0.09(-0.86%) |
Feb 01, 2024 | 10.14 | 10.27 | 10.14 | 10.23 | 48,601 | +0.15(+1.46%) |
Jan 31, 2024 | 10.05 | 10.15 | 10.05 | 10.08 | 70,191 | +0.06(+0.59%) |
Jan 30, 2024 | 10.03 | 10.09 | 9.987 | 10.03 | 84,047 | +0.00(+0.00%) |
Jan 29, 2024 | 9.957 | 10.04 | 9.957 | 10.03 | 64,449 | +0.08(+0.79%) |
Jan 26, 2024 | 9.987 | 10.01 | 9.928 | 9.947 | 51,376 | -0.09(-0.88%) |
Jan 25, 2024 | 9.967 | 10.09 | 9.967 | 10.04 | 75,608 | +0.09(+0.89%) |
Jan 24, 2024 | 9.957 | 10.02 | 9.918 | 9.947 | 61,915 | +0.01(+0.10%) |
Jan 23, 2024 | 9.938 | 9.977 | 9.918 | 9.938 | 37,739 | -0.02(-0.20%) |
Jan 22, 2024 | 9.898 | 9.967 | 9.895 | 9.957 | 51,521 | +0.09(+0.89%) |
Jan 19, 2024 | 9.908 | 9.908 | 9.781 | 9.869 | 69,855 | +0.00(+0.00%) |
Jan 18, 2024 | 9.957 | 9.957 | 9.830 | 9.869 | 79,303 | -0.04(-0.40%) |
Jan 17, 2024 | 10.01 | 10.01 | 9.869 | 9.908 | 61,919 | -0.09(-0.88%) |
Jan 16, 2024 | 10.10 | 10.12 | 9.967 | 9.997 | 39,576 | -0.10(-0.97%) |
Jan 12, 2024 | 10.07 | 10.14 | 10.07 | 10.09 | 37,943 | -0.01(-0.10%) |
Jan 11, 2024 | 10.15 | 10.16 | 10.07 | 10.10 | 48,532 | -0.00(-0.01%) |
Jan 10, 2024 | 10.22 | 10.26 | 10.07 | 10.11 | 73,350 | -0.09(-0.86%) |
Jan 09, 2024 | 10.21 | 10.27 | 10.18 | 10.19 | 83,986 | -0.06(-0.57%) |
Jan 08, 2024 | 10.20 | 10.28 | 10.17 | 10.25 | 93,794 | +0.10(+0.96%) |
Jan 05, 2024 | 10.18 | 10.21 | 10.12 | 10.15 | 46,214 | -0.03(-0.29%) |
Jan 04, 2024 | 10.14 | 10.20 | 10.12 | 10.18 | 74,429 | -0.03(-0.29%) |
Jan 03, 2024 | 10.21 | 10.26 | 10.17 | 10.21 | 122,894 | +0.04(+0.38%) |
Jan 02, 2024 | 10.11 | 10.17 | 10.11 | 10.17 | 54,981 | +0.07(+0.68%) |
Dec 29, 2023 | 10.12 | 10.16 | 10.10 | 10.11 | 131,663 | +0.01(+0.10%) |
Dec 28, 2023 | 10.21 | 10.27 | 10.05 | 10.10 | 168,923 | -0.17(-1.62%) |
Dec 27, 2023 | 10.31 | 10.42 | 10.24 | 10.26 | 82,133 | -0.05(-0.47%) |
Dec 26, 2023 | 10.37 | 10.38 | 10.27 | 10.31 | 124,550 | -0.03(-0.28%) |
Dec 22, 2023 | 10.34 | 10.42 | 10.32 | 10.34 | 143,916 | -0.01(-0.09%) |
Dec 21, 2023 | 10.17 | 10.35 | 10.15 | 10.35 | 141,106 | +0.16(+1.53%) |
Dec 20, 2023 | 10.16 | 10.20 | 10.11 | 10.19 | 94,478 | +0.01(+0.10%) |
Dec 19, 2023 | 10.06 | 10.19 | 10.02 | 10.18 | 128,901 | +0.18(+1.76%) |
Dec 18, 2023 | 10.08 | 10.08 | 9.998 | 10.01 | 89,129 | +0.02(+0.20%) |
Dec 15, 2023 | 10.05 | 10.06 | 9.930 | 9.988 | 141,767 | -0.04(-0.39%) |
Dec 14, 2023 | 9.978 | 10.03 | 9.949 | 10.03 | 53,935 | +0.13(+1.27%) |
Dec 13, 2023 | 9.891 | 9.930 | 9.814 | 9.901 | 66,113 | +0.01(+0.10%) |
Dec 12, 2023 | 9.882 | 9.891 | 9.853 | 9.891 | 43,276 | +0.01(+0.10%) |
Dec 11, 2023 | 9.901 | 9.950 | 9.872 | 9.882 | 23,865 | -0.01(-0.10%) |
Dec 08, 2023 | 9.911 | 9.940 | 9.882 | 9.891 | 51,363 | -0.01(-0.10%) |
Dec 07, 2023 | 9.882 | 9.969 | 9.867 | 9.901 | 80,546 | +0.06(+0.59%) |
Dec 06, 2023 | 9.891 | 9.930 | 9.823 | 9.843 | 52,461 | -0.03(-0.30%) |
Dec 05, 2023 | 9.911 | 9.911 | 9.843 | 9.872 | 103,387 | +0.04(+0.40%) |
Dec 04, 2023 | 9.775 | 9.940 | 9.775 | 9.833 | 111,136 | +0.04(+0.40%) |