Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 10.23 | 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%) |
Jan 02, 2024 | 10.41 | 10.51 | 10.28 | 10.47 | 19,862 | +0.06(+0.57%) |
Dec 29, 2023 | 10.53 | 10.67 | 10.36 | 10.41 | 41,465 | -0.10(-0.93%) |
Dec 28, 2023 | 10.41 | 10.75 | 10.33 | 10.51 | 48,000 | +0.09(+0.85%) |
Dec 27, 2023 | 10.30 | 10.64 | 10.30 | 10.42 | 62,443 | +0.11(+1.05%) |
Dec 26, 2023 | 10.25 | 10.32 | 10.23 | 10.31 | 16,915 | +0.05(+0.48%) |
Dec 22, 2023 | 10.22 | 10.30 | 10.22 | 10.26 | 9,245 | +0.07(+0.67%) |
Dec 21, 2023 | 10.15 | 10.28 | 10.13 | 10.19 | 24,118 | +0.05(+0.49%) |
Dec 20, 2023 | 10.30 | 10.35 | 10.14 | 10.14 | 26,393 | -0.13(-1.24%) |
Dec 19, 2023 | 10.23 | 10.31 | 10.21 | 10.27 | 18,330 | +0.04(+0.38%) |
Dec 18, 2023 | 10.21 | 10.32 | 10.21 | 10.23 | 11,750 | +0.02(+0.19%) |
Dec 15, 2023 | 10.49 | 10.49 | 10.14 | 10.21 | 32,723 | -0.11(-1.04%) |
Dec 14, 2023 | 10.25 | 10.40 | 10.24 | 10.32 | 6,922 | +0.11(+1.05%) |
Dec 13, 2023 | 9.948 | 10.22 | 9.946 | 10.21 | 18,035 | +0.26(+2.65%) |
Dec 12, 2023 | 10.05 | 10.06 | 9.928 | 9.948 | 16,700 | -0.05(-0.49%) |
Dec 11, 2023 | 10.06 | 10.06 | 9.997 | 9.997 | 6,620 | -0.19(-1.82%) |
Dec 08, 2023 | 10.11 | 10.19 | 10.06 | 10.18 | 15,745 | +0.17(+1.75%) |
Dec 07, 2023 | 10.04 | 10.04 | 9.987 | 10.01 | 16,784 | -0.02(-0.18%) |
Dec 06, 2023 | 9.997 | 10.07 | 9.997 | 10.03 | 24,989 | +0.02(+0.19%) |
Dec 05, 2023 | 10.08 | 10.12 | 9.977 | 10.01 | 19,627 | -0.06(-0.58%) |
Dec 04, 2023 | 10.04 | 10.15 | 10.04 | 10.06 | 15,777 | -0.03(-0.29%) |