Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.47 | 10.49 | 10.43 | 10.46 | 234,305 | +0.04(+0.38%) |
Feb 28, 2024 | 10.36 | 10.42 | 10.30 | 10.42 | 259,071 | +0.07(+0.66%) |
Feb 27, 2024 | 10.38 | 10.38 | 10.32 | 10.35 | 189,855 | -0.03(-0.28%) |
Feb 26, 2024 | 10.38 | 10.41 | 10.35 | 10.38 | 239,757 | -0.02(-0.19%) |
Feb 23, 2024 | 10.40 | 10.44 | 10.38 | 10.40 | 244,502 | -0.01(-0.09%) |
Feb 22, 2024 | 10.49 | 10.50 | 10.38 | 10.41 | 444,642 | -0.05(-0.47%) |
Feb 21, 2024 | 10.48 | 10.50 | 10.42 | 10.46 | 158,539 | +0.00(+0.00%) |
Feb 20, 2024 | 10.49 | 10.50 | 10.43 | 10.46 | 171,985 | +0.04(+0.38%) |
Feb 16, 2024 | 10.44 | 10.47 | 10.41 | 10.42 | 188,504 | -0.05(-0.47%) |
Feb 15, 2024 | 10.44 | 10.47 | 10.41 | 10.47 | 121,162 | +0.05(+0.47%) |
Feb 14, 2024 | 10.47 | 10.52 | 10.41 | 10.42 | 164,069 | +0.01(+0.13%) |
Feb 13, 2024 | 10.47 | 10.48 | 10.37 | 10.40 | 299,447 | -0.14(-1.29%) |
Feb 12, 2024 | 10.57 | 10.60 | 10.53 | 10.54 | 184,907 | +0.03(+0.28%) |
Feb 09, 2024 | 10.56 | 10.59 | 10.49 | 10.51 | 310,906 | -0.01(-0.09%) |
Feb 08, 2024 | 10.61 | 10.62 | 10.51 | 10.52 | 186,929 | -0.09(-0.82%) |
Feb 07, 2024 | 10.67 | 10.67 | 10.60 | 10.61 | 242,209 | -0.02(-0.18%) |
Feb 06, 2024 | 10.64 | 10.66 | 10.61 | 10.63 | 299,533 | +0.06(+0.55%) |
Feb 05, 2024 | 10.59 | 10.61 | 10.48 | 10.57 | 262,781 | -0.04(-0.36%) |
Feb 02, 2024 | 10.71 | 10.71 | 10.53 | 10.61 | 271,170 | -0.16(-1.53%) |
Feb 01, 2024 | 10.62 | 10.78 | 10.61 | 10.77 | 329,250 | +0.17(+1.65%) |
Jan 31, 2024 | 10.61 | 10.62 | 10.57 | 10.60 | 410,809 | +0.03(+0.27%) |
Jan 30, 2024 | 10.55 | 10.58 | 10.51 | 10.57 | 354,012 | +0.04(+0.37%) |
Jan 29, 2024 | 10.48 | 10.57 | 10.47 | 10.53 | 269,514 | +0.06(+0.55%) |
Jan 26, 2024 | 10.46 | 10.49 | 10.43 | 10.47 | 227,193 | +0.00(+0.00%) |
Jan 25, 2024 | 10.43 | 10.47 | 10.38 | 10.47 | 314,446 | +0.11(+1.03%) |
Jan 24, 2024 | 10.36 | 10.40 | 10.35 | 10.37 | 217,027 | +0.06(+0.56%) |
Jan 23, 2024 | 10.31 | 10.35 | 10.30 | 10.31 | 243,940 | +0.00(+0.00%) |
Jan 22, 2024 | 10.37 | 10.40 | 10.24 | 10.31 | 356,019 | +0.01(+0.09%) |
Jan 19, 2024 | 10.41 | 10.42 | 10.28 | 10.30 | 1,535,202 | -0.07(-0.65%) |
Jan 18, 2024 | 10.35 | 10.42 | 10.35 | 10.37 | 470,160 | +0.07(+0.66%) |
Jan 17, 2024 | 10.29 | 10.36 | 10.25 | 10.30 | 376,035 | +0.01(+0.09%) |
Jan 16, 2024 | 10.32 | 10.39 | 10.29 | 10.29 | 442,413 | -0.07(-0.65%) |
Jan 12, 2024 | 10.35 | 10.42 | 10.32 | 10.36 | 249,157 | +0.04(+0.38%) |
Jan 11, 2024 | 10.35 | 10.37 | 10.29 | 10.32 | 220,909 | -0.03(-0.24%) |
Jan 10, 2024 | 10.28 | 10.35 | 10.27 | 10.34 | 324,109 | +0.04(+0.37%) |
Jan 09, 2024 | 10.28 | 10.31 | 10.24 | 10.30 | 311,828 | +0.03(+0.28%) |
Jan 08, 2024 | 10.17 | 10.28 | 10.10 | 10.28 | 352,677 | +0.17(+1.71%) |
Jan 05, 2024 | 10.07 | 10.11 | 10.04 | 10.10 | 207,921 | +0.02(+0.19%) |
Jan 04, 2024 | 10.03 | 10.08 | 9.987 | 10.08 | 370,943 | +0.04(+0.38%) |
Jan 03, 2024 | 9.958 | 10.04 | 9.910 | 10.04 | 221,901 | +0.09(+0.87%) |
Jan 02, 2024 | 9.920 | 9.968 | 9.901 | 9.958 | 229,613 | +0.04(+0.39%) |
Dec 29, 2023 | 9.987 | 10.03 | 9.920 | 9.920 | 372,068 | -0.05(-0.48%) |
Dec 28, 2023 | 10.01 | 10.04 | 9.933 | 9.968 | 408,054 | -0.02(-0.19%) |
Dec 27, 2023 | 9.968 | 10.01 | 9.949 | 9.987 | 320,514 | +0.04(+0.39%) |
Dec 26, 2023 | 9.853 | 9.954 | 9.848 | 9.949 | 365,414 | +0.09(+0.88%) |
Dec 22, 2023 | 9.891 | 9.949 | 9.824 | 9.862 | 345,952 | -0.03(-0.29%) |
Dec 21, 2023 | 9.930 | 9.949 | 9.853 | 9.891 | 550,640 | +0.02(+0.19%) |
Dec 20, 2023 | 9.968 | 9.996 | 9.834 | 9.872 | 484,015 | -0.10(-0.96%) |
Dec 19, 2023 | 10.07 | 10.07 | 9.958 | 9.968 | 402,984 | -0.04(-0.38%) |
Dec 18, 2023 | 10.06 | 10.10 | 9.997 | 10.01 | 426,543 | -0.03(-0.29%) |
Dec 15, 2023 | 10.01 | 10.06 | 9.978 | 10.04 | 228,372 | +0.04(+0.38%) |
Dec 14, 2023 | 9.939 | 9.997 | 9.910 | 9.997 | 488,004 | +0.14(+1.40%) |
Dec 13, 2023 | 9.773 | 9.868 | 9.725 | 9.859 | 362,901 | +0.15(+1.57%) |
Dec 12, 2023 | 9.687 | 9.725 | 9.658 | 9.706 | 264,115 | +0.01(+0.10%) |
Dec 11, 2023 | 9.744 | 9.754 | 9.668 | 9.697 | 376,518 | -0.06(-0.59%) |
Dec 08, 2023 | 9.716 | 9.758 | 9.706 | 9.754 | 205,077 | -0.02(-0.20%) |
Dec 07, 2023 | 9.773 | 9.830 | 9.744 | 9.773 | 522,911 | +0.00(+0.00%) |
Dec 06, 2023 | 9.763 | 9.810 | 9.759 | 9.773 | 342,099 | +0.00(+0.00%) |
Dec 05, 2023 | 9.744 | 9.778 | 9.725 | 9.773 | 384,758 | +0.09(+0.89%) |
Dec 04, 2023 | 9.677 | 9.725 | 9.649 | 9.687 | 346,957 | -0.01(-0.10%) |