Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.77 | 10.79 | 10.75 | 10.75 | 34,202 | -0.02(-0.23%) |
Feb 28, 2024 | 10.80 | 10.83 | 10.76 | 10.78 | 21,268 | +0.00(+0.01%) |
Feb 27, 2024 | 10.81 | 10.86 | 10.77 | 10.78 | 17,927 | -0.06(-0.52%) |
Feb 26, 2024 | 10.88 | 10.88 | 10.81 | 10.83 | 37,808 | -0.04(-0.37%) |
Feb 23, 2024 | 10.88 | 10.88 | 10.85 | 10.87 | 55,084 | +0.02(+0.18%) |
Feb 22, 2024 | 10.89 | 10.90 | 10.85 | 10.85 | 3,861 | -0.03(-0.29%) |
Feb 21, 2024 | 10.92 | 10.92 | 10.88 | 10.89 | 841 | +0.01(+0.10%) |
Feb 20, 2024 | 10.84 | 10.87 | 10.84 | 10.87 | 5,680 | +0.01(+0.09%) |
Feb 16, 2024 | 10.93 | 10.93 | 10.83 | 10.86 | 9,143 | -0.11(-1.00%) |
Feb 15, 2024 | 10.92 | 10.97 | 10.91 | 10.97 | 13,083 | +0.10(+0.91%) |
Feb 14, 2024 | 10.85 | 10.92 | 10.85 | 10.87 | 21,395 | +0.05(+0.48%) |
Feb 13, 2024 | 10.81 | 10.85 | 10.79 | 10.82 | 36,051 | -0.03(-0.27%) |
Feb 12, 2024 | 10.78 | 10.85 | 10.78 | 10.85 | 19,713 | +0.10(+0.92%) |
Feb 09, 2024 | 10.74 | 10.78 | 10.70 | 10.75 | 16,657 | +0.04(+0.37%) |
Feb 08, 2024 | 10.74 | 10.74 | 10.70 | 10.71 | 32,044 | -0.04(-0.37%) |
Feb 07, 2024 | 10.80 | 10.80 | 10.71 | 10.75 | 27,145 | -0.03(-0.28%) |
Feb 06, 2024 | 10.68 | 10.80 | 10.68 | 10.78 | 40,044 | +0.08(+0.74%) |
Feb 05, 2024 | 10.75 | 10.75 | 10.65 | 10.70 | 5,707 | -0.03(-0.28%) |
Feb 02, 2024 | 10.82 | 10.82 | 10.71 | 10.73 | 21,013 | -0.03(-0.28%) |
Feb 01, 2024 | 10.77 | 10.80 | 10.76 | 10.76 | 11,566 | +0.01(+0.09%) |
Jan 31, 2024 | 10.80 | 10.80 | 10.73 | 10.75 | 15,877 | +0.00(+0.00%) |
Jan 30, 2024 | 10.74 | 10.78 | 10.71 | 10.75 | 7,625 | +0.01(+0.09%) |
Jan 29, 2024 | 10.75 | 10.75 | 10.70 | 10.74 | 6,067 | +0.06(+0.56%) |
Jan 26, 2024 | 10.65 | 10.71 | 10.65 | 10.68 | 19,083 | -0.01(-0.09%) |
Jan 25, 2024 | 10.65 | 10.78 | 10.65 | 10.69 | 8,357 | +0.07(+0.65%) |
Jan 24, 2024 | 10.68 | 10.73 | 10.62 | 10.62 | 4,378 | -0.01(-0.09%) |
Jan 23, 2024 | 10.66 | 10.73 | 10.63 | 10.63 | 11,197 | -0.09(-0.83%) |
Jan 22, 2024 | 10.59 | 10.75 | 10.59 | 10.72 | 23,349 | +0.14(+1.31%) |
Jan 19, 2024 | 10.60 | 10.60 | 10.55 | 10.58 | 9,728 | +0.00(+0.00%) |
Jan 18, 2024 | 10.61 | 10.65 | 10.58 | 10.58 | 24,745 | -0.05(-0.47%) |
Jan 17, 2024 | 10.67 | 10.67 | 10.58 | 10.63 | 40,998 | -0.07(-0.69%) |
Jan 16, 2024 | 10.67 | 10.72 | 10.67 | 10.71 | 9,036 | -0.01(-0.14%) |
Jan 12, 2024 | 10.67 | 10.73 | 10.61 | 10.72 | 40,738 | +0.05(+0.49%) |
Jan 11, 2024 | 10.62 | 10.67 | 10.62 | 10.67 | 18,205 | +0.02(+0.19%) |
Jan 10, 2024 | 10.67 | 10.68 | 10.63 | 10.65 | 20,372 | +0.01(+0.09%) |
Jan 09, 2024 | 10.67 | 10.69 | 10.64 | 10.64 | 4,148 | -0.06(-0.55%) |
Jan 08, 2024 | 10.71 | 10.73 | 10.68 | 10.70 | 14,717 | +0.04(+0.37%) |
Jan 05, 2024 | 10.69 | 10.70 | 10.65 | 10.66 | 6,300 | -0.01(-0.09%) |
Jan 04, 2024 | 10.65 | 10.67 | 10.65 | 10.67 | 4,586 | -0.03(-0.28%) |
Jan 03, 2024 | 10.66 | 10.70 | 10.66 | 10.70 | 18,952 | +0.04(+0.37%) |
Jan 02, 2024 | 10.59 | 10.66 | 10.58 | 10.66 | 11,263 | +0.04(+0.37%) |
Dec 29, 2023 | 10.60 | 10.62 | 10.58 | 10.62 | 31,151 | +0.01(+0.09%) |
Dec 28, 2023 | 10.59 | 10.66 | 10.56 | 10.61 | 116,897 | +0.03(+0.28%) |
Dec 27, 2023 | 10.59 | 10.62 | 10.56 | 10.58 | 9,963 | +0.01(+0.09%) |
Dec 26, 2023 | 10.63 | 10.63 | 10.57 | 10.57 | 58,300 | +0.00(+0.00%) |
Dec 22, 2023 | 10.55 | 10.63 | 10.54 | 10.57 | 334,459 | +0.02(+0.19%) |
Dec 21, 2023 | 10.58 | 10.66 | 10.54 | 10.55 | 111,104 | -0.02(-0.19%) |
Dec 20, 2023 | 10.61 | 10.64 | 10.57 | 10.57 | 93,370 | -0.03(-0.28%) |
Dec 19, 2023 | 10.65 | 10.67 | 10.55 | 10.60 | 66,277 | +0.01(+0.09%) |
Dec 18, 2023 | 10.67 | 10.70 | 10.55 | 10.59 | 56,766 | -0.02(-0.19%) |
Dec 15, 2023 | 10.71 | 10.71 | 10.61 | 10.61 | 71,663 | -0.06(-0.56%) |
Dec 14, 2023 | 10.65 | 10.75 | 10.64 | 10.67 | 124,226 | +0.10(+0.96%) |
Dec 13, 2023 | 10.53 | 10.60 | 10.47 | 10.57 | 215,097 | +0.07(+0.66%) |
Dec 12, 2023 | 10.51 | 10.54 | 10.46 | 10.50 | 177,571 | +0.01(+0.09%) |
Dec 11, 2023 | 10.51 | 10.57 | 10.47 | 10.49 | 81,279 | -0.03(-0.28%) |
Dec 08, 2023 | 10.62 | 10.62 | 10.51 | 10.52 | 66,104 | -0.06(-0.56%) |
Dec 07, 2023 | 10.69 | 10.71 | 10.56 | 10.58 | 79,122 | -0.05(-0.46%) |
Dec 06, 2023 | 10.69 | 10.70 | 10.60 | 10.63 | 34,430 | -0.02(-0.19%) |
Dec 05, 2023 | 10.63 | 10.70 | 10.60 | 10.65 | 21,949 | +0.08(+0.75%) |
Dec 04, 2023 | 10.70 | 10.70 | 10.57 | 10.57 | 35,780 | -0.11(-1.01%) |