Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.19 | 10.28 | 10.18 | 10.27 | 320,715 | +0.08(+0.77%) |
Mar 27, 2024 | 10.16 | 10.19 | 10.12 | 10.19 | 151,269 | +0.03(+0.29%) |
Mar 26, 2024 | 10.17 | 10.19 | 10.14 | 10.16 | 103,108 | -0.01(-0.10%) |
Mar 25, 2024 | 10.20 | 10.20 | 10.16 | 10.17 | 96,137 | -0.01(-0.10%) |
Mar 22, 2024 | 10.29 | 10.29 | 10.17 | 10.18 | 87,867 | -0.06(-0.58%) |
Mar 21, 2024 | 10.25 | 10.27 | 10.22 | 10.24 | 122,125 | +0.06(+0.58%) |
Mar 20, 2024 | 10.08 | 10.20 | 10.08 | 10.18 | 129,270 | +0.07(+0.68%) |
Mar 19, 2024 | 10.07 | 10.11 | 10.04 | 10.11 | 147,008 | +0.05(+0.49%) |
Mar 18, 2024 | 10.10 | 10.11 | 10.06 | 10.06 | 130,877 | +0.00(+0.00%) |
Mar 15, 2024 | 10.08 | 10.13 | 10.04 | 10.06 | 185,494 | -0.03(-0.29%) |
Mar 14, 2024 | 10.25 | 10.25 | 10.06 | 10.09 | 131,933 | -0.11(-1.13%) |
Mar 13, 2024 | 10.21 | 10.22 | 10.18 | 10.21 | 125,593 | +0.03(+0.29%) |
Mar 12, 2024 | 10.07 | 10.20 | 10.03 | 10.18 | 212,675 | +0.11(+1.07%) |
Mar 11, 2024 | 10.03 | 10.07 | 10.01 | 10.07 | 119,882 | -0.01(-0.10%) |
Mar 08, 2024 | 10.20 | 10.21 | 10.05 | 10.08 | 200,600 | -0.08(-0.77%) |
Mar 07, 2024 | 10.12 | 10.18 | 10.10 | 10.16 | 123,174 | +0.10(+0.97%) |
Mar 06, 2024 | 10.06 | 10.10 | 10.04 | 10.06 | 167,061 | +0.07(+0.68%) |
Mar 05, 2024 | 10.05 | 10.11 | 9.994 | 9.994 | 150,060 | -0.06(-0.58%) |
Mar 04, 2024 | 10.03 | 10.07 | 10.00 | 10.05 | 129,028 | +0.02(+0.19%) |
Mar 01, 2024 | 9.985 | 10.03 | 9.936 | 10.03 | 128,516 | +0.07(+0.69%) |
Feb 29, 2024 | 9.985 | 10.03 | 9.936 | 9.965 | 153,882 | +0.06(+0.59%) |
Feb 28, 2024 | 9.975 | 9.975 | 9.887 | 9.907 | 93,945 | -0.04(-0.39%) |
Feb 27, 2024 | 9.955 | 9.994 | 9.946 | 9.946 | 75,732 | -0.03(-0.29%) |
Feb 26, 2024 | 10.00 | 10.02 | 9.965 | 9.975 | 71,742 | -0.02(-0.20%) |
Feb 23, 2024 | 10.00 | 10.03 | 9.994 | 9.994 | 178,361 | +0.03(+0.29%) |
Feb 22, 2024 | 9.877 | 9.990 | 9.877 | 9.965 | 229,278 | +0.16(+1.59%) |
Feb 21, 2024 | 9.799 | 9.849 | 9.770 | 9.809 | 142,695 | +0.02(+0.20%) |
Feb 20, 2024 | 9.819 | 9.858 | 9.770 | 9.789 | 370,255 | -0.05(-0.50%) |
Feb 16, 2024 | 9.887 | 9.902 | 9.838 | 9.838 | 72,933 | -0.05(-0.49%) |
Feb 15, 2024 | 9.868 | 9.906 | 9.858 | 9.887 | 190,723 | +0.01(+0.10%) |
Feb 14, 2024 | 9.868 | 9.916 | 9.838 | 9.877 | 131,214 | +0.07(+0.73%) |
Feb 13, 2024 | 9.855 | 9.855 | 9.758 | 9.806 | 133,793 | -0.13(-1.27%) |
Feb 12, 2024 | 9.922 | 9.942 | 9.893 | 9.932 | 117,798 | +0.04(+0.39%) |
Feb 09, 2024 | 9.884 | 9.903 | 9.874 | 9.893 | 148,164 | +0.02(+0.20%) |
Feb 08, 2024 | 9.874 | 9.884 | 9.845 | 9.874 | 112,563 | +0.02(+0.20%) |
Feb 07, 2024 | 9.806 | 9.874 | 9.806 | 9.855 | 108,117 | +0.10(+0.99%) |
Feb 06, 2024 | 9.796 | 9.805 | 9.733 | 9.758 | 139,526 | +0.02(+0.20%) |
Feb 05, 2024 | 9.758 | 9.758 | 9.642 | 9.738 | 131,636 | -0.02(-0.20%) |
Feb 02, 2024 | 9.767 | 9.796 | 9.675 | 9.758 | 265,279 | -0.01(-0.10%) |
Feb 01, 2024 | 9.690 | 9.796 | 9.690 | 9.767 | 216,457 | +0.10(+1.00%) |
Jan 31, 2024 | 9.758 | 9.767 | 9.622 | 9.670 | 265,209 | -0.09(-0.89%) |
Jan 30, 2024 | 9.748 | 9.767 | 9.690 | 9.758 | 134,466 | -0.02(-0.20%) |
Jan 29, 2024 | 9.690 | 9.777 | 9.670 | 9.777 | 156,326 | +0.11(+1.10%) |
Jan 26, 2024 | 9.651 | 9.695 | 9.641 | 9.670 | 185,669 | +0.05(+0.50%) |
Jan 25, 2024 | 9.709 | 9.709 | 9.612 | 9.622 | 196,432 | -0.06(-0.60%) |
Jan 24, 2024 | 9.719 | 9.724 | 9.661 | 9.680 | 132,066 | +0.05(+0.50%) |
Jan 23, 2024 | 9.651 | 9.675 | 9.612 | 9.631 | 154,793 | -0.03(-0.30%) |
Jan 22, 2024 | 9.709 | 9.728 | 9.656 | 9.661 | 130,376 | -0.03(-0.30%) |
Jan 19, 2024 | 9.670 | 9.704 | 9.602 | 9.690 | 166,571 | +0.07(+0.71%) |
Jan 18, 2024 | 9.612 | 9.651 | 9.576 | 9.622 | 153,964 | +0.05(+0.51%) |
Jan 17, 2024 | 9.544 | 9.593 | 9.544 | 9.573 | 148,743 | -0.05(-0.50%) |
Jan 16, 2024 | 9.728 | 9.734 | 9.602 | 9.622 | 156,077 | -0.09(-0.90%) |
Jan 12, 2024 | 9.661 | 9.738 | 9.643 | 9.709 | 196,871 | +0.05(+0.50%) |
Jan 11, 2024 | 9.699 | 9.728 | 9.651 | 9.661 | 327,517 | -0.07(-0.77%) |
Jan 10, 2024 | 9.639 | 9.745 | 9.634 | 9.735 | 224,060 | +0.08(+0.80%) |
Jan 09, 2024 | 9.639 | 9.677 | 9.600 | 9.658 | 228,783 | -0.02(-0.20%) |
Jan 08, 2024 | 9.600 | 9.677 | 9.552 | 9.677 | 212,699 | +0.13(+1.41%) |
Jan 05, 2024 | 9.475 | 9.557 | 9.475 | 9.542 | 137,718 | +0.05(+0.51%) |
Jan 04, 2024 | 9.417 | 9.523 | 9.415 | 9.494 | 254,862 | +0.04(+0.41%) |
Jan 03, 2024 | 9.514 | 9.514 | 9.446 | 9.456 | 199,956 | -0.08(-0.81%) |