Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.22 | 10.50 | 10.22 | 10.39 | 8,493 | +0.23(+2.24%) |
Mar 27, 2024 | 10.17 | 10.22 | 10.17 | 10.17 | 3,535 | +0.00(+0.00%) |
Mar 26, 2024 | 10.20 | 10.25 | 10.17 | 10.17 | 9,447 | -0.03(-0.29%) |
Mar 25, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 1,839 | -0.22(-2.09%) |
Mar 22, 2024 | 10.26 | 10.45 | 10.19 | 10.41 | 3,283 | +0.07(+0.67%) |
Mar 21, 2024 | 10.23 | 10.38 | 10.23 | 10.35 | 7,056 | +0.14(+1.36%) |
Mar 20, 2024 | 10.06 | 10.21 | 9.959 | 10.21 | 4,313 | +0.20(+1.98%) |
Mar 19, 2024 | 10.32 | 10.32 | 10.01 | 10.01 | 5,554 | -0.14(-1.37%) |
Mar 18, 2024 | 10.20 | 10.20 | 10.15 | 10.15 | 7,138 | -0.05(-0.49%) |
Mar 15, 2024 | 10.11 | 10.22 | 10.11 | 10.20 | 8,283 | +0.09(+0.88%) |
Mar 14, 2024 | 10.14 | 10.17 | 10.01 | 10.11 | 7,577 | +0.01(+0.10%) |
Mar 13, 2024 | 10.13 | 10.13 | 10.06 | 10.10 | 2,362 | +0.12(+1.19%) |
Mar 12, 2024 | 10.02 | 10.13 | 9.900 | 9.979 | 24,086 | -0.01(-0.10%) |
Mar 11, 2024 | 10.05 | 10.05 | 9.940 | 9.989 | 5,125 | +0.02(+0.20%) |
Mar 08, 2024 | 9.900 | 10.02 | 9.900 | 9.969 | 9,468 | +0.05(+0.50%) |
Mar 07, 2024 | 9.920 | 10.10 | 9.900 | 9.920 | 84,298 | +0.07(+0.70%) |
Mar 06, 2024 | 9.900 | 9.904 | 9.851 | 9.851 | 9,514 | +0.04(+0.40%) |
Mar 05, 2024 | 9.672 | 9.811 | 9.672 | 9.811 | 4,487 | +0.11(+1.12%) |
Mar 04, 2024 | 9.860 | 9.860 | 9.702 | 9.702 | 19,338 | -0.10(-1.01%) |
Mar 01, 2024 | 9.900 | 9.920 | 9.801 | 9.801 | 12,975 | -0.09(-0.90%) |
Feb 29, 2024 | 9.811 | 10.09 | 9.811 | 9.890 | 7,073 | +0.04(+0.40%) |
Feb 28, 2024 | 9.989 | 10.16 | 9.752 | 9.851 | 14,027 | -0.12(-1.19%) |
Feb 27, 2024 | 10.19 | 10.19 | 9.910 | 9.969 | 9,041 | -0.09(-0.89%) |
Feb 26, 2024 | 10.49 | 10.49 | 10.06 | 10.06 | 2,051 | +0.02(+0.25%) |
Feb 23, 2024 | 10.05 | 10.34 | 9.920 | 10.03 | 14,527 | +0.05(+0.55%) |
Feb 22, 2024 | 10.33 | 10.33 | 9.553 | 9.979 | 20,900 | -0.04(-0.40%) |
Feb 21, 2024 | 10.17 | 10.38 | 10.02 | 10.02 | 7,260 | -0.09(-0.88%) |
Feb 20, 2024 | 10.15 | 10.31 | 10.10 | 10.11 | 6,881 | -0.05(-0.49%) |
Feb 16, 2024 | 10.01 | 10.21 | 10.01 | 10.16 | 3,258 | +0.04(+0.39%) |
Feb 15, 2024 | 10.11 | 10.19 | 9.961 | 10.12 | 9,641 | +0.28(+2.82%) |
Feb 14, 2024 | 10.06 | 10.06 | 9.662 | 9.841 | 30,238 | -0.22(-2.17%) |
Feb 13, 2024 | 10.23 | 10.23 | 10.06 | 10.06 | 9,165 | -0.05(-0.49%) |
Feb 12, 2024 | 10.19 | 10.38 | 10.11 | 10.11 | 11,997 | -0.11(-1.07%) |
Feb 09, 2024 | 10.29 | 10.29 | 10.17 | 10.22 | 7,933 | -0.10(-0.96%) |
Feb 08, 2024 | 10.13 | 10.38 | 10.13 | 10.32 | 16,104 | +0.22(+2.16%) |
Feb 07, 2024 | 10.15 | 10.16 | 9.873 | 10.10 | 18,328 | +0.01(+0.10%) |
Feb 06, 2024 | 10.03 | 10.29 | 10.03 | 10.09 | 9,446 | +0.12(+1.18%) |
Feb 05, 2024 | 10.16 | 10.20 | 9.863 | 9.971 | 37,139 | -0.25(-2.49%) |
Feb 02, 2024 | 10.10 | 10.47 | 10.10 | 10.23 | 15,019 | +0.06(+0.58%) |
Feb 01, 2024 | 10.49 | 10.49 | 10.05 | 10.17 | 27,678 | -0.46(-4.34%) |
Jan 31, 2024 | 10.74 | 10.81 | 10.57 | 10.63 | 11,437 | -0.27(-2.52%) |
Jan 30, 2024 | 10.79 | 10.90 | 10.68 | 10.90 | 5,872 | +0.02(+0.18%) |
Jan 29, 2024 | 10.78 | 10.90 | 10.59 | 10.88 | 10,563 | +0.09(+0.82%) |
Jan 26, 2024 | 10.39 | 10.79 | 10.35 | 10.79 | 8,076 | +0.18(+1.66%) |
Jan 25, 2024 | 10.35 | 10.62 | 10.31 | 10.62 | 10,576 | +0.22(+2.07%) |
Jan 24, 2024 | 10.35 | 10.40 | 10.19 | 10.40 | 6,057 | +0.22(+2.12%) |
Jan 23, 2024 | 10.27 | 10.34 | 10.19 | 10.19 | 24,896 | -0.11(-1.05%) |
Jan 22, 2024 | 10.57 | 10.58 | 10.20 | 10.29 | 7,089 | -0.26(-2.51%) |
Jan 19, 2024 | 10.47 | 10.56 | 10.32 | 10.56 | 4,850 | +0.29(+2.87%) |
Jan 18, 2024 | 10.31 | 10.34 | 10.18 | 10.26 | 4,106 | -0.02(-0.19%) |
Jan 17, 2024 | 10.26 | 10.38 | 10.19 | 10.28 | 3,247 | -0.06(-0.57%) |
Jan 16, 2024 | 10.16 | 10.50 | 10.12 | 10.34 | 5,358 | +0.17(+1.64%) |
Jan 12, 2024 | 10.15 | 10.23 | 10.02 | 10.18 | 7,904 | +0.09(+0.87%) |
Jan 11, 2024 | 9.996 | 10.09 | 9.931 | 10.09 | 4,805 | +0.11(+1.08%) |
Jan 10, 2024 | 10.02 | 10.04 | 9.939 | 9.980 | 3,017 | +0.02(+0.20%) |
Jan 09, 2024 | 9.961 | 9.979 | 9.784 | 9.961 | 7,273 | +0.00(+0.00%) |
Jan 08, 2024 | 9.971 | 10.08 | 9.961 | 9.961 | 2,380 | +0.01(+0.10%) |
Jan 05, 2024 | 10.09 | 10.09 | 9.951 | 9.951 | 5,661 | +0.00(+0.00%) |
Jan 04, 2024 | 9.980 | 10.000 | 9.912 | 9.951 | 4,939 | +0.04(+0.40%) |
Jan 03, 2024 | 10.04 | 10.04 | 9.912 | 9.912 | 18,002 | -0.07(-0.69%) |