Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.20 | 11.28 | 11.13 | 11.28 | 28,065 | +0.15(+1.33%) |
Mar 27, 2024 | 11.05 | 11.13 | 11.05 | 11.13 | 3,738 | +0.17(+1.52%) |
Mar 26, 2024 | 10.97 | 10.98 | 10.96 | 10.96 | 1,791 | -0.04(-0.35%) |
Mar 25, 2024 | 11.07 | 11.07 | 11.00 | 11.00 | 1,223 | -0.04(-0.36%) |
Mar 22, 2024 | 11.06 | 11.06 | 11.03 | 11.04 | 1,868 | -0.03(-0.24%) |
Mar 21, 2024 | 11.06 | 11.07 | 11.06 | 11.07 | 680 | +0.07(+0.63%) |
Mar 20, 2024 | 10.94 | 11.00 | 10.94 | 11.00 | 701 | +0.05(+0.47%) |
Mar 19, 2024 | 10.91 | 10.96 | 10.89 | 10.95 | 6,143 | +0.07(+0.63%) |
Mar 18, 2024 | 10.88 | 10.90 | 10.88 | 10.88 | 1,236 | +0.02(+0.22%) |
Mar 15, 2024 | 10.82 | 10.86 | 10.82 | 10.85 | 1,219 | +0.00(+0.00%) |
Mar 14, 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 1,413 | -0.06(-0.51%) |
Mar 13, 2024 | 10.94 | 10.94 | 10.91 | 10.91 | 3,917 | -0.02(-0.22%) |
Mar 12, 2024 | 10.91 | 10.95 | 10.90 | 10.93 | 24,572 | +0.04(+0.36%) |
Mar 11, 2024 | 10.88 | 10.89 | 10.81 | 10.89 | 5,199 | +0.05(+0.42%) |
Mar 08, 2024 | 10.87 | 10.87 | 10.85 | 10.85 | 873 | -0.01(-0.13%) |
Mar 07, 2024 | 10.87 | 10.88 | 10.86 | 10.86 | 1,733 | +0.07(+0.64%) |
Mar 06, 2024 | 10.81 | 10.83 | 10.79 | 10.79 | 2,519 | +0.03(+0.27%) |
Mar 05, 2024 | 10.78 | 10.80 | 10.76 | 10.76 | 2,912 | -0.03(-0.32%) |
Mar 04, 2024 | 10.78 | 10.81 | 10.78 | 10.80 | 4,703 | +0.01(+0.09%) |
Mar 01, 2024 | 10.74 | 10.79 | 10.74 | 10.79 | 1,307 | +0.03(+0.24%) |
Feb 29, 2024 | 10.82 | 10.82 | 10.75 | 10.76 | 6,383 | +0.01(+0.09%) |
Feb 28, 2024 | 10.79 | 10.79 | 10.73 | 10.75 | 1,955 | +0.00(+0.02%) |
Feb 27, 2024 | 10.72 | 10.75 | 10.72 | 10.75 | 9,851 | +0.02(+0.14%) |
Feb 26, 2024 | 10.74 | 10.75 | 10.74 | 10.74 | 3,113 | -0.05(-0.43%) |
Feb 23, 2024 | 10.77 | 10.79 | 10.77 | 10.78 | 2,943 | +0.04(+0.35%) |
Feb 22, 2024 | 10.68 | 10.76 | 10.68 | 10.74 | 11,345 | +0.07(+0.62%) |
Feb 21, 2024 | 10.69 | 10.69 | 10.62 | 10.68 | 4,541 | +0.03(+0.31%) |
Feb 20, 2024 | 10.58 | 10.66 | 10.58 | 10.64 | 10,104 | +0.01(+0.10%) |
Feb 16, 2024 | 10.64 | 10.70 | 10.63 | 10.63 | 8,451 | -0.01(-0.14%) |
Feb 15, 2024 | 10.57 | 10.66 | 10.57 | 10.65 | 8,501 | +0.09(+0.89%) |
Feb 14, 2024 | 10.55 | 10.55 | 10.49 | 10.55 | 43,464 | +0.07(+0.65%) |
Feb 13, 2024 | 10.50 | 10.51 | 10.44 | 10.49 | 8,456 | -0.12(-1.16%) |
Feb 12, 2024 | 10.59 | 10.62 | 10.59 | 10.61 | 7,368 | +0.06(+0.52%) |
Feb 09, 2024 | 10.59 | 10.59 | 10.53 | 10.55 | 38,060 | -0.04(-0.35%) |
Feb 08, 2024 | 10.66 | 10.66 | 10.54 | 10.59 | 6,952 | -0.04(-0.36%) |
Feb 07, 2024 | 10.57 | 10.63 | 10.55 | 10.63 | 4,546 | +0.06(+0.57%) |
Feb 06, 2024 | 10.45 | 10.57 | 10.45 | 10.57 | 1,653 | +0.05(+0.52%) |
Feb 05, 2024 | 10.58 | 10.58 | 10.42 | 10.52 | 36,772 | -0.04(-0.37%) |
Feb 02, 2024 | 10.53 | 10.62 | 10.52 | 10.55 | 20,299 | +0.05(+0.46%) |
Feb 01, 2024 | 10.45 | 10.51 | 10.45 | 10.51 | 1,778 | +0.03(+0.29%) |
Jan 31, 2024 | 10.57 | 10.59 | 10.48 | 10.48 | 14,901 | -0.09(-0.90%) |
Jan 30, 2024 | 10.52 | 10.57 | 10.52 | 10.57 | 1,320 | +0.05(+0.43%) |
Jan 29, 2024 | 10.53 | 10.53 | 10.45 | 10.53 | 2,584 | +0.03(+0.27%) |
Jan 26, 2024 | 10.49 | 10.50 | 10.49 | 10.50 | 2,094 | +0.02(+0.15%) |
Jan 25, 2024 | 10.44 | 10.48 | 10.44 | 10.48 | 1,235 | +0.06(+0.56%) |
Jan 24, 2024 | 10.46 | 10.46 | 10.42 | 10.42 | 677 | +0.00(+0.03%) |
Jan 23, 2024 | 10.47 | 10.47 | 10.41 | 10.42 | 819 | +0.03(+0.32%) |
Jan 22, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 378 | +0.04(+0.38%) |
Jan 19, 2024 | 10.28 | 10.35 | 10.28 | 10.35 | 2,381 | +0.08(+0.76%) |
Jan 18, 2024 | 10.23 | 10.27 | 10.21 | 10.27 | 1,047 | +0.04(+0.44%) |
Jan 17, 2024 | 10.24 | 10.24 | 10.21 | 10.22 | 3,125 | -0.04(-0.44%) |
Jan 16, 2024 | 10.28 | 10.28 | 10.27 | 10.27 | 759 | -0.07(-0.68%) |
Jan 12, 2024 | 10.34 | 10.37 | 10.31 | 10.34 | 902 | +0.02(+0.15%) |
Jan 11, 2024 | 10.28 | 10.32 | 10.28 | 10.32 | 528 | -0.03(-0.31%) |
Jan 10, 2024 | 10.34 | 10.35 | 10.34 | 10.35 | 322 | +0.01(+0.08%) |
Jan 09, 2024 | 10.38 | 10.38 | 10.33 | 10.35 | 1,287 | -0.04(-0.34%) |
Jan 08, 2024 | 10.32 | 10.38 | 10.30 | 10.38 | 813 | +0.04(+0.39%) |
Jan 05, 2024 | 10.37 | 10.37 | 10.34 | 10.34 | 368 | -0.02(-0.24%) |
Jan 04, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 323 | -0.01(-0.11%) |
Jan 03, 2024 | 10.39 | 10.39 | 10.38 | 10.38 | 1,092 | -0.02(-0.17%) |