Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.86 | 10.88 | 10.83 | 10.85 | 354,362 | -0.01(-0.09%) |
Mar 27, 2024 | 10.88 | 10.90 | 10.83 | 10.86 | 401,879 | +0.02(+0.18%) |
Mar 26, 2024 | 10.88 | 10.90 | 10.80 | 10.84 | 352,275 | +0.04(+0.36%) |
Mar 25, 2024 | 10.82 | 10.85 | 10.78 | 10.80 | 271,716 | -0.01(-0.09%) |
Mar 22, 2024 | 10.87 | 10.90 | 10.81 | 10.81 | 388,574 | -0.03(-0.27%) |
Mar 21, 2024 | 10.90 | 10.91 | 10.83 | 10.84 | 325,931 | -0.02(-0.18%) |
Mar 20, 2024 | 10.91 | 10.92 | 10.84 | 10.86 | 273,901 | -0.02(-0.18%) |
Mar 19, 2024 | 10.94 | 10.95 | 10.86 | 10.88 | 304,597 | -0.03(-0.27%) |
Mar 18, 2024 | 10.89 | 10.95 | 10.88 | 10.91 | 203,115 | +0.02(+0.18%) |
Mar 15, 2024 | 10.87 | 10.90 | 10.85 | 10.89 | 253,949 | +0.01(+0.09%) |
Mar 14, 2024 | 10.91 | 10.91 | 10.85 | 10.88 | 293,711 | -0.07(-0.64%) |
Mar 13, 2024 | 10.93 | 10.95 | 10.87 | 10.95 | 384,102 | +0.03(+0.27%) |
Mar 12, 2024 | 10.96 | 10.97 | 10.89 | 10.92 | 603,460 | -0.02(-0.18%) |
Mar 11, 2024 | 10.95 | 10.97 | 10.91 | 10.94 | 309,204 | +0.02(+0.18%) |
Mar 08, 2024 | 10.93 | 10.96 | 10.88 | 10.92 | 251,916 | +0.03(+0.27%) |
Mar 07, 2024 | 10.94 | 10.98 | 10.88 | 10.89 | 296,567 | -0.03(-0.27%) |
Mar 06, 2024 | 10.90 | 10.94 | 10.89 | 10.92 | 336,904 | +0.04(+0.36%) |
Mar 05, 2024 | 10.87 | 10.88 | 10.82 | 10.88 | 169,936 | +0.06(+0.54%) |
Mar 04, 2024 | 10.78 | 10.88 | 10.78 | 10.82 | 343,970 | -0.01(-0.09%) |
Mar 01, 2024 | 10.78 | 10.86 | 10.76 | 10.83 | 344,692 | +0.08(+0.73%) |
Feb 29, 2024 | 10.74 | 10.78 | 10.74 | 10.76 | 164,885 | +0.06(+0.55%) |
Feb 28, 2024 | 10.68 | 10.73 | 10.68 | 10.70 | 206,633 | +0.03(+0.28%) |
Feb 27, 2024 | 10.71 | 10.74 | 10.67 | 10.67 | 210,847 | -0.04(-0.37%) |
Feb 26, 2024 | 10.79 | 10.82 | 10.71 | 10.71 | 344,333 | -0.09(-0.82%) |
Feb 23, 2024 | 10.80 | 10.81 | 10.78 | 10.79 | 127,632 | +0.01(+0.09%) |
Feb 22, 2024 | 10.82 | 10.82 | 10.77 | 10.78 | 134,179 | +0.01(+0.09%) |
Feb 21, 2024 | 10.80 | 10.84 | 10.74 | 10.77 | 358,468 | -0.02(-0.18%) |
Feb 20, 2024 | 10.77 | 10.84 | 10.77 | 10.79 | 237,998 | +0.00(+0.00%) |
Feb 16, 2024 | 10.83 | 10.83 | 10.77 | 10.79 | 304,647 | -0.07(-0.63%) |
Feb 15, 2024 | 10.86 | 10.88 | 10.81 | 10.86 | 444,706 | +0.08(+0.73%) |
Feb 14, 2024 | 10.71 | 10.78 | 10.71 | 10.78 | 196,749 | +0.09(+0.86%) |
Feb 13, 2024 | 10.69 | 10.72 | 10.68 | 10.69 | 180,852 | -0.10(-0.91%) |
Feb 12, 2024 | 10.78 | 10.80 | 10.76 | 10.79 | 274,744 | +0.06(+0.55%) |
Feb 09, 2024 | 10.75 | 10.79 | 10.72 | 10.73 | 351,802 | -0.01(-0.09%) |
Feb 08, 2024 | 10.70 | 10.74 | 10.67 | 10.74 | 455,703 | +0.05(+0.46%) |
Feb 07, 2024 | 10.75 | 10.77 | 10.68 | 10.69 | 423,697 | -0.02(-0.18%) |
Feb 06, 2024 | 10.68 | 10.73 | 10.65 | 10.71 | 251,887 | +0.02(+0.18%) |
Feb 05, 2024 | 10.71 | 10.73 | 10.67 | 10.69 | 246,493 | -0.08(-0.73%) |
Feb 02, 2024 | 10.75 | 10.80 | 10.71 | 10.77 | 229,557 | -0.08(-0.72%) |
Feb 01, 2024 | 10.84 | 10.90 | 10.83 | 10.85 | 407,962 | +0.07(+0.63%) |
Jan 31, 2024 | 10.70 | 10.83 | 10.70 | 10.78 | 285,723 | +0.09(+0.82%) |
Jan 30, 2024 | 10.70 | 10.73 | 10.67 | 10.69 | 184,752 | +0.01(+0.09%) |
Jan 29, 2024 | 10.61 | 10.69 | 10.60 | 10.68 | 218,602 | +0.08(+0.74%) |
Jan 26, 2024 | 10.66 | 10.66 | 10.59 | 10.60 | 190,733 | -0.01(-0.09%) |
Jan 25, 2024 | 10.63 | 10.65 | 10.60 | 10.61 | 175,754 | +0.03(+0.28%) |
Jan 24, 2024 | 10.58 | 10.61 | 10.57 | 10.59 | 455,553 | +0.05(+0.46%) |
Jan 23, 2024 | 10.56 | 10.58 | 10.54 | 10.54 | 260,406 | -0.05(-0.46%) |
Jan 22, 2024 | 10.60 | 10.67 | 10.58 | 10.59 | 215,304 | +0.05(+0.46%) |
Jan 19, 2024 | 10.52 | 10.54 | 10.44 | 10.54 | 413,696 | +0.02(+0.19%) |
Jan 18, 2024 | 10.60 | 10.60 | 10.52 | 10.52 | 318,432 | -0.09(-0.83%) |
Jan 17, 2024 | 10.68 | 10.69 | 10.60 | 10.60 | 451,501 | -0.08(-0.73%) |
Jan 16, 2024 | 10.78 | 10.80 | 10.68 | 10.68 | 248,561 | -0.13(-1.17%) |
Jan 12, 2024 | 10.82 | 10.89 | 10.79 | 10.81 | 180,075 | +0.02(+0.18%) |
Jan 11, 2024 | 10.75 | 10.81 | 10.75 | 10.79 | 235,118 | +0.04(+0.40%) |
Jan 10, 2024 | 10.75 | 10.78 | 10.75 | 10.75 | 284,007 | +0.00(+0.00%) |
Jan 09, 2024 | 10.79 | 10.82 | 10.74 | 10.75 | 226,122 | -0.04(-0.36%) |
Jan 08, 2024 | 10.75 | 10.82 | 10.75 | 10.79 | 409,707 | +0.04(+0.36%) |
Jan 05, 2024 | 10.81 | 10.83 | 10.71 | 10.75 | 381,172 | -0.05(-0.45%) |
Jan 04, 2024 | 10.83 | 10.83 | 10.77 | 10.80 | 156,749 | -0.05(-0.45%) |
Jan 03, 2024 | 10.75 | 10.85 | 10.75 | 10.85 | 298,536 | +0.06(+0.54%) |