Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.14 | 10.32 | 10.04 | 10.24 | 15,006 | +0.16(+1.57%) |
Feb 28, 2024 | 10.20 | 10.20 | 10.08 | 10.08 | 26,610 | -0.18(-1.73%) |
Feb 27, 2024 | 10.19 | 10.35 | 10.10 | 10.26 | 20,810 | +0.03(+0.29%) |
Feb 26, 2024 | 10.41 | 10.41 | 10.13 | 10.23 | 9,221 | -0.15(-1.43%) |
Feb 23, 2024 | 10.33 | 10.50 | 10.22 | 10.38 | 11,656 | +0.10(+0.96%) |
Feb 22, 2024 | 10.02 | 10.33 | 9.842 | 10.28 | 16,112 | +0.20(+1.96%) |
Feb 21, 2024 | 10.05 | 10.22 | 9.911 | 10.08 | 26,052 | -0.03(-0.29%) |
Feb 20, 2024 | 10.04 | 10.27 | 10.04 | 10.11 | 13,410 | +0.06(+0.59%) |
Feb 16, 2024 | 9.921 | 10.12 | 9.921 | 10.05 | 13,015 | +0.02(+0.20%) |
Feb 15, 2024 | 9.724 | 10.13 | 9.674 | 10.03 | 19,042 | +0.28(+2.84%) |
Feb 14, 2024 | 9.654 | 9.882 | 9.654 | 9.753 | 16,411 | +0.11(+1.13%) |
Feb 13, 2024 | 9.921 | 10.01 | 9.645 | 9.645 | 32,656 | -0.46(-4.59%) |
Feb 12, 2024 | 10.15 | 10.27 | 10.11 | 10.11 | 12,254 | +0.19(+1.89%) |
Feb 09, 2024 | 9.585 | 10.10 | 9.585 | 9.921 | 29,014 | +0.36(+3.72%) |
Feb 08, 2024 | 9.556 | 9.832 | 9.556 | 9.565 | 21,823 | +0.01(+0.10%) |
Feb 07, 2024 | 9.694 | 9.694 | 9.348 | 9.556 | 26,807 | -0.10(-1.02%) |
Feb 06, 2024 | 9.928 | 10.04 | 9.645 | 9.654 | 27,981 | -0.29(-2.94%) |
Feb 05, 2024 | 10.30 | 10.30 | 9.947 | 9.947 | 28,751 | -0.42(-4.05%) |
Feb 02, 2024 | 10.55 | 10.74 | 10.37 | 10.37 | 20,195 | -0.16(-1.48%) |
Feb 01, 2024 | 10.86 | 10.86 | 10.31 | 10.52 | 58,340 | -0.13(-1.19%) |
Jan 31, 2024 | 10.95 | 11.14 | 10.65 | 10.65 | 90,884 | -0.36(-3.28%) |
Jan 30, 2024 | 11.00 | 11.22 | 10.96 | 11.01 | 22,117 | +0.01(+0.09%) |
Jan 29, 2024 | 11.11 | 11.14 | 10.96 | 11.00 | 31,839 | -0.08(-0.70%) |
Jan 26, 2024 | 10.61 | 11.12 | 10.27 | 11.08 | 32,643 | +0.25(+2.34%) |
Jan 25, 2024 | 10.83 | 10.89 | 10.76 | 10.83 | 27,425 | +0.04(+0.36%) |
Jan 24, 2024 | 10.87 | 10.90 | 10.73 | 10.79 | 47,542 | +0.08(+0.73%) |
Jan 23, 2024 | 10.78 | 10.86 | 10.69 | 10.71 | 17,679 | -0.09(-0.81%) |
Jan 22, 2024 | 10.74 | 10.90 | 10.74 | 10.80 | 31,117 | +0.10(+0.91%) |
Jan 19, 2024 | 10.49 | 10.71 | 10.47 | 10.70 | 43,366 | +0.25(+2.43%) |
Jan 18, 2024 | 10.53 | 10.61 | 10.37 | 10.45 | 45,106 | -0.05(-0.47%) |
Jan 17, 2024 | 10.61 | 10.61 | 10.49 | 10.49 | 18,087 | -0.14(-1.29%) |
Jan 16, 2024 | 10.59 | 10.72 | 10.53 | 10.63 | 24,780 | -0.05(-0.46%) |
Jan 12, 2024 | 10.72 | 10.82 | 10.62 | 10.68 | 26,585 | +0.03(+0.28%) |
Jan 11, 2024 | 10.58 | 10.86 | 10.49 | 10.65 | 85,448 | +0.10(+0.92%) |
Jan 10, 2024 | 10.59 | 10.71 | 10.51 | 10.55 | 71,502 | -0.09(-0.83%) |
Jan 09, 2024 | 10.58 | 10.69 | 10.53 | 10.64 | 19,279 | +0.02(+0.18%) |
Jan 08, 2024 | 10.54 | 10.64 | 10.47 | 10.62 | 13,921 | +0.11(+1.07%) |
Jan 05, 2024 | 10.51 | 10.57 | 10.47 | 10.51 | 35,303 | -0.06(-0.60%) |
Jan 04, 2024 | 10.68 | 10.73 | 10.46 | 10.57 | 36,198 | +0.02(+0.18%) |
Jan 03, 2024 | 10.76 | 10.85 | 10.41 | 10.55 | 28,340 | -0.20(-1.82%) |
Jan 02, 2024 | 10.66 | 10.78 | 10.65 | 10.75 | 13,052 | +0.06(+0.55%) |
Dec 29, 2023 | 10.74 | 10.75 | 10.63 | 10.69 | 8,639 | -0.07(-0.64%) |
Dec 28, 2023 | 10.79 | 10.84 | 10.72 | 10.76 | 4,106 | -0.01(-0.09%) |
Dec 27, 2023 | 10.87 | 10.91 | 10.77 | 10.77 | 18,285 | -0.08(-0.72%) |
Dec 26, 2023 | 10.79 | 10.87 | 10.75 | 10.85 | 6,728 | +0.07(+0.63%) |
Dec 22, 2023 | 10.86 | 10.95 | 10.75 | 10.78 | 10,911 | -0.06(-0.54%) |
Dec 21, 2023 | 10.76 | 10.85 | 10.60 | 10.84 | 25,453 | +0.09(+0.82%) |
Dec 20, 2023 | 10.74 | 10.92 | 10.68 | 10.75 | 73,483 | -0.04(-0.36%) |
Dec 19, 2023 | 10.48 | 10.84 | 10.40 | 10.79 | 43,755 | +0.20(+1.84%) |
Dec 18, 2023 | 10.27 | 10.62 | 10.20 | 10.59 | 44,794 | +0.34(+3.33%) |
Dec 15, 2023 | 9.957 | 10.25 | 9.908 | 10.25 | 60,587 | +0.30(+3.04%) |
Dec 14, 2023 | 9.108 | 10.03 | 9.108 | 9.947 | 139,478 | +1.02(+11.37%) |
Dec 13, 2023 | 9.235 | 9.537 | 8.893 | 8.932 | 137,189 | -0.30(-3.28%) |
Dec 12, 2023 | 9.244 | 9.313 | 9.235 | 9.235 | 13,416 | -0.04(-0.42%) |
Dec 11, 2023 | 9.303 | 9.303 | 9.225 | 9.274 | 12,502 | +0.00(+0.00%) |
Dec 08, 2023 | 9.225 | 9.274 | 9.127 | 9.274 | 15,818 | +0.15(+1.60%) |
Dec 07, 2023 | 9.186 | 9.235 | 9.088 | 9.127 | 6,462 | +0.05(+0.54%) |
Dec 06, 2023 | 9.127 | 9.420 | 9.000 | 9.078 | 25,846 | +0.01(+0.11%) |
Dec 05, 2023 | 9.557 | 9.576 | 9.069 | 9.069 | 16,659 | -0.36(-3.83%) |
Dec 04, 2023 | 9.088 | 9.430 | 9.039 | 9.430 | 21,858 | +0.32(+3.54%) |