Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.09 | 10.16 | 10.01 | 10.16 | 142,873 | +0.07(+0.69%) |
Mar 27, 2024 | 10.12 | 10.12 | 10.04 | 10.09 | 84,023 | -0.01(-0.10%) |
Mar 26, 2024 | 10.11 | 10.11 | 10.06 | 10.10 | 75,255 | +0.01(+0.10%) |
Mar 25, 2024 | 10.09 | 10.11 | 10.05 | 10.09 | 77,340 | -0.04(-0.39%) |
Mar 22, 2024 | 10.16 | 10.18 | 10.10 | 10.13 | 93,996 | +0.02(+0.20%) |
Mar 21, 2024 | 10.15 | 10.17 | 10.08 | 10.11 | 91,425 | -0.04(-0.39%) |
Mar 20, 2024 | 10.16 | 10.19 | 10.13 | 10.15 | 45,060 | -0.02(-0.20%) |
Mar 19, 2024 | 10.20 | 10.20 | 10.13 | 10.17 | 74,122 | +0.00(+0.00%) |
Mar 18, 2024 | 10.11 | 10.17 | 10.08 | 10.17 | 105,674 | +0.06(+0.59%) |
Mar 15, 2024 | 10.05 | 10.11 | 10.04 | 10.11 | 45,032 | +0.05(+0.49%) |
Mar 14, 2024 | 10.19 | 10.19 | 10.04 | 10.06 | 56,407 | -0.11(-1.07%) |
Mar 13, 2024 | 10.14 | 10.18 | 10.14 | 10.17 | 58,994 | +0.02(+0.20%) |
Mar 12, 2024 | 10.20 | 10.20 | 10.12 | 10.15 | 85,531 | -0.05(-0.49%) |
Mar 11, 2024 | 10.22 | 10.23 | 10.14 | 10.20 | 83,487 | +0.03(+0.29%) |
Mar 08, 2024 | 10.26 | 10.36 | 10.16 | 10.17 | 244,327 | -0.04(-0.43%) |
Mar 07, 2024 | 10.18 | 10.21 | 10.14 | 10.21 | 82,344 | +0.06(+0.58%) |
Mar 06, 2024 | 10.11 | 10.18 | 10.10 | 10.15 | 88,149 | +0.01(+0.10%) |
Mar 05, 2024 | 10.08 | 10.17 | 10.04 | 10.14 | 86,000 | +0.07(+0.69%) |
Mar 04, 2024 | 10.02 | 10.08 | 9.994 | 10.07 | 78,646 | +0.01(+0.10%) |
Mar 01, 2024 | 10.01 | 10.07 | 9.989 | 10.06 | 118,779 | +0.05(+0.49%) |
Feb 29, 2024 | 10.00 | 10.02 | 9.984 | 10.01 | 56,200 | +0.05(+0.49%) |
Feb 28, 2024 | 9.895 | 9.974 | 9.895 | 9.964 | 152,691 | +0.06(+0.60%) |
Feb 27, 2024 | 9.964 | 9.964 | 9.900 | 9.905 | 82,920 | -0.04(-0.40%) |
Feb 26, 2024 | 10.02 | 10.04 | 9.945 | 9.945 | 117,715 | -0.10(-0.98%) |
Feb 23, 2024 | 10.06 | 10.06 | 10.02 | 10.04 | 157,552 | -0.01(-0.10%) |
Feb 22, 2024 | 10.12 | 10.14 | 10.03 | 10.05 | 83,685 | -0.04(-0.39%) |
Feb 21, 2024 | 10.14 | 10.15 | 10.08 | 10.09 | 52,148 | -0.02(-0.19%) |
Feb 20, 2024 | 10.13 | 10.14 | 10.07 | 10.11 | 46,582 | +0.02(+0.20%) |
Feb 16, 2024 | 10.09 | 10.10 | 10.02 | 10.09 | 65,224 | -0.01(-0.10%) |
Feb 15, 2024 | 10.08 | 10.14 | 10.04 | 10.10 | 90,870 | +0.10(+0.99%) |
Feb 14, 2024 | 9.994 | 10.00 | 9.935 | 10.00 | 83,247 | +0.07(+0.70%) |
Feb 13, 2024 | 10.00 | 10.02 | 9.925 | 9.935 | 97,244 | -0.15(-1.47%) |
Feb 12, 2024 | 10.13 | 10.14 | 10.04 | 10.08 | 187,021 | -0.01(-0.14%) |
Feb 09, 2024 | 10.11 | 10.14 | 10.07 | 10.10 | 68,037 | +0.01(+0.10%) |
Feb 08, 2024 | 10.10 | 10.11 | 10.04 | 10.09 | 92,130 | +0.00(+0.00%) |
Feb 07, 2024 | 10.10 | 10.12 | 10.07 | 10.09 | 85,810 | +0.05(+0.49%) |
Feb 06, 2024 | 9.939 | 10.06 | 9.939 | 10.04 | 66,530 | +0.10(+0.99%) |
Feb 05, 2024 | 9.949 | 9.983 | 9.910 | 9.939 | 70,479 | -0.07(-0.69%) |
Feb 02, 2024 | 10.05 | 10.05 | 9.979 | 10.01 | 73,460 | -0.08(-0.78%) |
Feb 01, 2024 | 9.998 | 10.10 | 9.998 | 10.09 | 98,573 | +0.13(+1.28%) |
Jan 31, 2024 | 9.890 | 9.959 | 9.890 | 9.959 | 99,706 | +0.09(+0.90%) |
Jan 30, 2024 | 9.851 | 9.871 | 9.812 | 9.871 | 66,899 | +0.07(+0.70%) |
Jan 29, 2024 | 9.772 | 9.822 | 9.772 | 9.802 | 98,172 | +0.04(+0.40%) |
Jan 26, 2024 | 9.871 | 9.871 | 9.748 | 9.763 | 73,919 | -0.08(-0.80%) |
Jan 25, 2024 | 9.792 | 9.851 | 9.782 | 9.841 | 103,336 | +0.09(+0.91%) |
Jan 24, 2024 | 9.802 | 9.802 | 9.713 | 9.753 | 129,490 | +0.02(+0.20%) |
Jan 23, 2024 | 9.694 | 9.748 | 9.674 | 9.733 | 70,305 | +0.03(+0.30%) |
Jan 22, 2024 | 9.655 | 9.743 | 9.645 | 9.704 | 70,580 | +0.07(+0.71%) |
Jan 19, 2024 | 9.645 | 9.684 | 9.502 | 9.635 | 144,812 | -0.01(-0.10%) |
Jan 18, 2024 | 9.704 | 9.748 | 9.615 | 9.645 | 89,456 | -0.06(-0.61%) |
Jan 17, 2024 | 9.733 | 9.768 | 9.684 | 9.704 | 80,391 | -0.06(-0.60%) |
Jan 16, 2024 | 9.831 | 9.849 | 9.713 | 9.763 | 120,651 | -0.09(-0.90%) |
Jan 12, 2024 | 9.831 | 9.872 | 9.831 | 9.851 | 77,015 | +0.04(+0.40%) |
Jan 11, 2024 | 9.812 | 9.851 | 9.753 | 9.812 | 112,620 | +0.03(+0.26%) |
Jan 10, 2024 | 9.854 | 9.854 | 9.757 | 9.786 | 62,763 | -0.01(-0.10%) |
Jan 09, 2024 | 9.835 | 9.894 | 9.786 | 9.796 | 113,324 | -0.05(-0.50%) |
Jan 08, 2024 | 9.737 | 9.845 | 9.737 | 9.845 | 109,397 | +0.09(+0.90%) |
Jan 05, 2024 | 9.767 | 9.806 | 9.727 | 9.757 | 157,008 | -0.03(-0.30%) |
Jan 04, 2024 | 9.708 | 9.815 | 9.708 | 9.786 | 151,807 | +0.00(+0.00%) |
Jan 03, 2024 | 9.698 | 9.806 | 9.659 | 9.786 | 192,296 | +0.14(+1.42%) |