Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.94 | 11.05 | 10.94 | 11.04 | 24,465 | +0.14(+1.28%) |
Mar 27, 2024 | 10.91 | 10.95 | 10.84 | 10.90 | 27,455 | +0.02(+0.18%) |
Mar 26, 2024 | 10.91 | 10.97 | 10.87 | 10.88 | 17,113 | -0.04(-0.36%) |
Mar 25, 2024 | 10.94 | 10.98 | 10.85 | 10.92 | 28,435 | +0.02(+0.18%) |
Mar 22, 2024 | 10.94 | 10.95 | 10.84 | 10.90 | 38,401 | +0.00(+0.00%) |
Mar 21, 2024 | 10.92 | 10.95 | 10.90 | 10.90 | 6,360 | +0.01(+0.09%) |
Mar 20, 2024 | 10.84 | 10.93 | 10.82 | 10.89 | 16,470 | +0.03(+0.28%) |
Mar 19, 2024 | 10.74 | 10.89 | 10.73 | 10.86 | 33,078 | +0.11(+1.01%) |
Mar 18, 2024 | 10.67 | 10.75 | 10.56 | 10.75 | 5,005 | +0.05(+0.46%) |
Mar 15, 2024 | 10.71 | 10.79 | 10.70 | 10.70 | 26,453 | -0.03(-0.28%) |
Mar 14, 2024 | 10.72 | 10.75 | 10.72 | 10.73 | 29,491 | -0.04(-0.37%) |
Mar 13, 2024 | 10.78 | 10.80 | 10.77 | 10.77 | 12,204 | +0.00(+0.00%) |
Mar 12, 2024 | 10.62 | 10.77 | 10.28 | 10.77 | 28,074 | +0.04(+0.37%) |
Mar 11, 2024 | 10.69 | 10.75 | 10.65 | 10.73 | 7,660 | +0.02(+0.18%) |
Mar 08, 2024 | 10.74 | 10.74 | 10.67 | 10.71 | 14,809 | -0.02(-0.23%) |
Mar 07, 2024 | 10.67 | 10.76 | 10.65 | 10.73 | 27,565 | +0.06(+0.60%) |
Mar 06, 2024 | 10.60 | 10.72 | 10.60 | 10.67 | 22,998 | +0.07(+0.65%) |
Mar 05, 2024 | 10.57 | 10.63 | 10.56 | 10.60 | 12,174 | +0.04(+0.38%) |
Mar 04, 2024 | 10.51 | 10.59 | 10.49 | 10.56 | 34,573 | +0.00(+0.00%) |
Mar 01, 2024 | 10.53 | 10.59 | 10.49 | 10.56 | 43,356 | +0.05(+0.47%) |
Feb 29, 2024 | 10.53 | 10.61 | 10.50 | 10.51 | 33,847 | +0.00(+0.00%) |
Feb 28, 2024 | 10.50 | 10.54 | 10.50 | 10.51 | 17,852 | -0.01(-0.09%) |
Feb 27, 2024 | 10.46 | 10.56 | 10.46 | 10.52 | 16,794 | +0.01(+0.09%) |
Feb 26, 2024 | 10.51 | 10.55 | 10.48 | 10.51 | 129,644 | -0.05(-0.46%) |
Feb 23, 2024 | 10.53 | 10.60 | 10.51 | 10.56 | 19,689 | -0.00(-0.00%) |
Feb 22, 2024 | 10.55 | 10.58 | 10.50 | 10.56 | 25,041 | +0.06(+0.57%) |
Feb 21, 2024 | 10.44 | 10.52 | 10.44 | 10.50 | 7,695 | +0.08(+0.77%) |
Feb 20, 2024 | 10.42 | 10.47 | 10.42 | 10.42 | 13,112 | +0.03(+0.28%) |
Feb 16, 2024 | 10.35 | 10.42 | 10.35 | 10.39 | 15,065 | +0.02(+0.19%) |
Feb 15, 2024 | 10.18 | 10.39 | 10.18 | 10.37 | 49,374 | +0.18(+1.74%) |
Feb 14, 2024 | 10.21 | 10.24 | 10.17 | 10.19 | 69,303 | -0.01(-0.10%) |
Feb 13, 2024 | 10.21 | 10.21 | 10.17 | 10.20 | 24,013 | -0.13(-1.26%) |
Feb 12, 2024 | 10.32 | 10.34 | 10.21 | 10.33 | 24,952 | +0.08(+0.79%) |
Feb 09, 2024 | 10.35 | 10.35 | 10.25 | 10.25 | 15,411 | -0.03(-0.29%) |
Feb 08, 2024 | 10.25 | 10.34 | 10.25 | 10.28 | 30,076 | -0.02(-0.18%) |
Feb 07, 2024 | 10.26 | 10.32 | 10.26 | 10.30 | 19,990 | +0.03(+0.28%) |
Feb 06, 2024 | 10.23 | 10.28 | 10.20 | 10.27 | 2,183 | +0.01(+0.10%) |
Feb 05, 2024 | 10.30 | 10.35 | 10.26 | 10.26 | 50,632 | -0.14(-1.33%) |
Feb 02, 2024 | 10.42 | 10.46 | 10.28 | 10.40 | 34,113 | -0.03(-0.28%) |
Feb 01, 2024 | 10.39 | 10.43 | 10.31 | 10.43 | 52,724 | +0.03(+0.28%) |
Jan 31, 2024 | 10.43 | 10.45 | 10.34 | 10.40 | 24,926 | -0.06(-0.57%) |
Jan 30, 2024 | 10.44 | 10.49 | 10.36 | 10.46 | 16,513 | +0.01(+0.09%) |
Jan 29, 2024 | 10.36 | 10.48 | 10.36 | 10.45 | 41,189 | +0.02(+0.19%) |
Jan 26, 2024 | 10.23 | 10.52 | 10.23 | 10.43 | 82,149 | +0.10(+0.95%) |
Jan 25, 2024 | 10.38 | 10.38 | 10.30 | 10.33 | 50,560 | -0.04(-0.38%) |
Jan 24, 2024 | 10.38 | 10.44 | 10.32 | 10.37 | 68,830 | +0.02(+0.19%) |
Jan 23, 2024 | 10.32 | 10.39 | 10.10 | 10.35 | 15,682 | +0.01(+0.10%) |
Jan 22, 2024 | 10.34 | 10.38 | 10.30 | 10.34 | 11,705 | +0.01(+0.08%) |
Jan 19, 2024 | 10.35 | 10.40 | 10.29 | 10.33 | 15,302 | -0.04(-0.36%) |
Jan 18, 2024 | 10.30 | 10.41 | 10.27 | 10.37 | 49,326 | +0.01(+0.09%) |
Jan 17, 2024 | 10.35 | 10.58 | 10.20 | 10.36 | 68,192 | -0.04(-0.38%) |
Jan 16, 2024 | 10.35 | 10.54 | 10.36 | 10.40 | 78,595 | -0.03(-0.28%) |
Jan 12, 2024 | 10.50 | 10.52 | 10.39 | 10.43 | 51,885 | +0.02(+0.19%) |
Jan 11, 2024 | 10.60 | 10.60 | 10.36 | 10.41 | 36,877 | -0.22(-2.03%) |
Jan 10, 2024 | 10.40 | 10.62 | 10.36 | 10.62 | 154,170 | +0.25(+2.36%) |
Jan 09, 2024 | 10.36 | 10.44 | 10.36 | 10.38 | 3,855 | -0.08(-0.75%) |
Jan 08, 2024 | 10.39 | 10.52 | 10.37 | 10.46 | 78,528 | +0.05(+0.52%) |
Jan 05, 2024 | 10.36 | 10.48 | 10.36 | 10.40 | 10,780 | +0.00(+0.05%) |
Jan 04, 2024 | 10.34 | 10.44 | 10.34 | 10.40 | 59,860 | +0.08(+0.76%) |
Jan 03, 2024 | 10.34 | 10.42 | 10.26 | 10.32 | 41,280 | -0.15(-1.41%) |