Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.41 | 10.51 | 10.41 | 10.50 | 100,127 | +0.05(+0.47%) |
Mar 27, 2024 | 10.41 | 10.46 | 10.39 | 10.45 | 71,733 | +0.07(+0.67%) |
Mar 26, 2024 | 10.34 | 10.41 | 10.34 | 10.38 | 53,904 | +0.02(+0.19%) |
Mar 25, 2024 | 10.37 | 10.39 | 10.32 | 10.36 | 54,703 | -0.01(-0.10%) |
Mar 22, 2024 | 10.38 | 10.42 | 10.35 | 10.37 | 100,579 | +0.02(+0.19%) |
Mar 21, 2024 | 10.46 | 10.46 | 10.33 | 10.35 | 88,641 | -0.07(-0.66%) |
Mar 20, 2024 | 10.39 | 10.43 | 10.33 | 10.42 | 88,097 | +0.00(+0.00%) |
Mar 19, 2024 | 10.48 | 10.49 | 10.38 | 10.42 | 130,303 | -0.03(-0.28%) |
Mar 18, 2024 | 10.36 | 10.48 | 10.36 | 10.45 | 93,310 | +0.11(+1.04%) |
Mar 15, 2024 | 10.35 | 10.38 | 10.32 | 10.34 | 43,890 | +0.02(+0.19%) |
Mar 14, 2024 | 10.40 | 10.40 | 10.31 | 10.32 | 38,064 | -0.06(-0.57%) |
Mar 13, 2024 | 10.40 | 10.42 | 10.34 | 10.38 | 102,570 | -0.02(-0.19%) |
Mar 12, 2024 | 10.42 | 10.45 | 10.35 | 10.40 | 82,099 | -0.04(-0.38%) |
Mar 11, 2024 | 10.47 | 10.49 | 10.40 | 10.44 | 147,389 | -0.03(-0.28%) |
Mar 08, 2024 | 10.52 | 10.53 | 10.44 | 10.47 | 137,019 | -0.05(-0.47%) |
Mar 07, 2024 | 10.55 | 10.59 | 10.50 | 10.52 | 42,863 | -0.03(-0.28%) |
Mar 06, 2024 | 10.60 | 10.63 | 10.54 | 10.55 | 80,018 | -0.02(-0.19%) |
Mar 05, 2024 | 10.65 | 10.68 | 10.57 | 10.57 | 64,596 | -0.08(-0.74%) |
Mar 04, 2024 | 10.73 | 10.73 | 10.63 | 10.65 | 50,158 | -0.08(-0.73%) |
Mar 01, 2024 | 10.79 | 10.84 | 10.70 | 10.73 | 41,830 | -0.06(-0.55%) |
Feb 29, 2024 | 10.73 | 10.79 | 10.73 | 10.79 | 31,214 | +0.07(+0.64%) |
Feb 28, 2024 | 10.77 | 10.78 | 10.71 | 10.72 | 20,860 | -0.05(-0.46%) |
Feb 27, 2024 | 10.75 | 10.77 | 10.70 | 10.77 | 28,052 | +0.05(+0.46%) |
Feb 26, 2024 | 10.78 | 10.78 | 10.69 | 10.72 | 22,432 | -0.04(-0.36%) |
Feb 23, 2024 | 10.79 | 10.81 | 10.71 | 10.76 | 37,541 | +0.01(+0.09%) |
Feb 22, 2024 | 10.95 | 10.98 | 10.73 | 10.75 | 51,100 | -0.19(-1.70%) |
Feb 21, 2024 | 10.99 | 11.01 | 10.86 | 10.93 | 57,141 | -0.03(-0.27%) |
Feb 20, 2024 | 10.92 | 11.00 | 10.90 | 10.96 | 16,696 | +0.04(+0.36%) |
Feb 16, 2024 | 10.95 | 10.95 | 10.79 | 10.92 | 32,281 | +0.03(+0.27%) |
Feb 15, 2024 | 10.73 | 10.97 | 10.71 | 10.89 | 52,825 | +0.23(+2.19%) |
Feb 14, 2024 | 10.70 | 10.70 | 10.61 | 10.66 | 28,381 | +0.04(+0.37%) |
Feb 13, 2024 | 10.74 | 10.74 | 10.60 | 10.62 | 41,237 | -0.14(-1.27%) |
Feb 12, 2024 | 10.80 | 10.83 | 10.73 | 10.76 | 30,147 | +0.04(+0.36%) |
Feb 09, 2024 | 10.84 | 10.84 | 10.69 | 10.72 | 57,673 | -0.10(-0.90%) |
Feb 08, 2024 | 10.84 | 10.84 | 10.76 | 10.82 | 24,827 | -0.01(-0.09%) |
Feb 07, 2024 | 10.88 | 10.92 | 10.80 | 10.83 | 29,588 | -0.02(-0.18%) |
Feb 06, 2024 | 10.88 | 10.88 | 10.79 | 10.84 | 29,310 | +0.02(+0.18%) |
Feb 05, 2024 | 10.88 | 10.88 | 10.79 | 10.83 | 21,612 | -0.06(-0.54%) |
Feb 02, 2024 | 10.96 | 10.98 | 10.82 | 10.88 | 38,494 | -0.10(-0.89%) |
Feb 01, 2024 | 10.94 | 11.00 | 10.88 | 10.98 | 25,079 | +0.16(+1.44%) |
Jan 31, 2024 | 10.89 | 10.91 | 10.80 | 10.83 | 35,057 | -0.08(-0.72%) |
Jan 30, 2024 | 10.94 | 10.98 | 10.85 | 10.90 | 27,710 | -0.01(-0.09%) |
Jan 29, 2024 | 10.85 | 10.92 | 10.83 | 10.91 | 7,285 | +0.07(+0.63%) |
Jan 26, 2024 | 10.89 | 10.90 | 10.81 | 10.84 | 21,602 | +0.00(+0.00%) |
Jan 25, 2024 | 10.87 | 10.88 | 10.80 | 10.84 | 25,072 | +0.04(+0.36%) |
Jan 24, 2024 | 10.85 | 10.85 | 10.75 | 10.81 | 26,681 | -0.01(-0.09%) |
Jan 23, 2024 | 10.76 | 10.85 | 10.70 | 10.82 | 35,315 | +0.09(+0.82%) |
Jan 22, 2024 | 10.63 | 10.76 | 10.52 | 10.73 | 49,034 | +0.21(+2.03%) |
Jan 19, 2024 | 10.68 | 10.70 | 10.51 | 10.51 | 34,112 | -0.16(-1.54%) |
Jan 18, 2024 | 10.68 | 10.72 | 10.65 | 10.68 | 6,660 | +0.03(+0.27%) |
Jan 17, 2024 | 10.79 | 10.79 | 10.57 | 10.65 | 24,910 | -0.18(-1.70%) |
Jan 16, 2024 | 10.88 | 10.87 | 10.75 | 10.83 | 29,726 | -0.04(-0.36%) |
Jan 12, 2024 | 10.89 | 10.90 | 10.76 | 10.87 | 18,280 | +0.06(+0.54%) |
Jan 11, 2024 | 10.79 | 10.81 | 10.59 | 10.81 | 31,715 | +0.09(+0.81%) |
Jan 10, 2024 | 10.86 | 10.86 | 10.72 | 10.73 | 23,337 | -0.06(-0.54%) |
Jan 09, 2024 | 10.86 | 10.86 | 10.78 | 10.79 | 32,625 | -0.01(-0.13%) |
Jan 08, 2024 | 10.81 | 10.81 | 10.75 | 10.80 | 27,428 | +0.07(+0.68%) |
Jan 05, 2024 | 10.59 | 10.82 | 10.47 | 10.73 | 160,658 | +0.20(+1.93%) |
Jan 04, 2024 | 10.64 | 10.64 | 10.51 | 10.52 | 43,136 | -0.04(-0.37%) |
Jan 03, 2024 | 10.47 | 10.59 | 10.43 | 10.56 | 32,862 | +0.15(+1.39%) |