Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.947 | 9.982 | 9.947 | 9.982 | 3,575 | +0.04(+0.40%) |
Feb 28, 2024 | 9.903 | 9.942 | 9.903 | 9.942 | 1,613 | +0.02(+0.20%) |
Feb 27, 2024 | 9.942 | 9.942 | 9.883 | 9.923 | 4,025 | -0.03(-0.30%) |
Feb 26, 2024 | 10.01 | 10.01 | 9.952 | 9.952 | 7,646 | -0.04(-0.41%) |
Feb 23, 2024 | 9.982 | 10.01 | 9.982 | 9.993 | 3,398 | -0.01(-0.08%) |
Feb 22, 2024 | 10.02 | 10.04 | 10.00 | 10.00 | 2,533 | -0.03(-0.26%) |
Feb 21, 2024 | 10.01 | 10.04 | 10.01 | 10.03 | 1,631 | +0.02(+0.16%) |
Feb 20, 2024 | 9.982 | 10.01 | 9.982 | 10.01 | 3,081 | +0.03(+0.30%) |
Feb 16, 2024 | 9.972 | 9.992 | 9.903 | 9.982 | 6,831 | -0.04(-0.39%) |
Feb 15, 2024 | 10.01 | 10.03 | 9.992 | 10.02 | 4,012 | +0.01(+0.10%) |
Feb 14, 2024 | 9.962 | 10.01 | 9.928 | 10.01 | 7,911 | +0.08(+0.81%) |
Feb 13, 2024 | 9.931 | 9.931 | 9.921 | 9.931 | 555 | -0.07(-0.69%) |
Feb 12, 2024 | 9.961 | 10.05 | 9.961 | 10.000 | 6,389 | +0.03(+0.30%) |
Feb 09, 2024 | 10.02 | 10.04 | 9.970 | 9.970 | 2,988 | -0.04(-0.39%) |
Feb 08, 2024 | 10.04 | 10.04 | 10.01 | 10.01 | 1,965 | -0.03(-0.29%) |
Feb 07, 2024 | 10.05 | 10.05 | 10.01 | 10.04 | 2,195 | +0.05(+0.49%) |
Feb 06, 2024 | 9.980 | 9.990 | 9.951 | 9.990 | 4,401 | +0.04(+0.40%) |
Feb 05, 2024 | 9.911 | 10.01 | 9.890 | 9.951 | 6,352 | -0.14(-1.37%) |
Feb 01, 2024 | 10.09 | 322 | +0.09(+0.89%) | |||
Jan 31, 2024 | 9.940 | 10.01 | 9.940 | 10.000 | 17,093 | +0.08(+0.80%) |
Jan 30, 2024 | 9.911 | 9.970 | 9.911 | 9.921 | 2,048 | +0.03(+0.30%) |
Jan 29, 2024 | 9.882 | 9.892 | 9.852 | 9.892 | 3,437 | +0.02(+0.20%) |
Jan 26, 2024 | 9.872 | 9.872 | 9.872 | 9.872 | 268 | -0.04(-0.40%) |
Jan 25, 2024 | 9.892 | 9.931 | 9.852 | 9.911 | 12,849 | +0.05(+0.50%) |
Jan 24, 2024 | 9.892 | 9.901 | 9.852 | 9.862 | 5,509 | +0.00(+0.00%) |
Jan 23, 2024 | 9.783 | 9.877 | 9.783 | 9.862 | 8,104 | -0.05(-0.50%) |
Jan 22, 2024 | 9.911 | 9.911 | 9.911 | 9.911 | 23,220 | +0.09(+0.96%) |
Jan 19, 2024 | 9.754 | 9.832 | 9.754 | 9.817 | 8,569 | -0.05(-0.46%) |
Jan 18, 2024 | 9.980 | 9.980 | 9.862 | 9.862 | 25,160 | -0.03(-0.30%) |
Jan 17, 2024 | 9.852 | 9.921 | 9.852 | 9.892 | 4,593 | -0.01(-0.10%) |
Jan 16, 2024 | 9.921 | 9.951 | 9.892 | 9.901 | 1,650 | -0.03(-0.30%) |
Jan 12, 2024 | 10.02 | 10.05 | 9.931 | 9.931 | 12,093 | -0.08(-0.79%) |
Jan 11, 2024 | 10.04 | 10.04 | 10.01 | 10.01 | 5,624 | +0.01(+0.11%) |
Jan 10, 2024 | 9.936 | 10.02 | 9.934 | 9.998 | 11,930 | +0.06(+0.59%) |
Jan 09, 2024 | 9.989 | 9.989 | 9.940 | 9.940 | 4,345 | -0.05(-0.49%) |
Jan 08, 2024 | 10.02 | 10.04 | 9.959 | 9.989 | 14,009 | +0.07(+0.69%) |
Jan 05, 2024 | 9.920 | 9.930 | 9.920 | 9.920 | 15,882 | -0.01(-0.10%) |
Jan 04, 2024 | 9.915 | 9.930 | 9.915 | 9.930 | 363 | -0.02(-0.20%) |
Jan 03, 2024 | 9.866 | 9.949 | 9.866 | 9.949 | 4,524 | +0.08(+0.80%) |
Jan 02, 2024 | 9.792 | 9.890 | 9.792 | 9.871 | 13,623 | +0.01(+0.15%) |
Dec 29, 2023 | 9.782 | 9.884 | 9.782 | 9.856 | 33,258 | -0.03(-0.27%) |
Dec 28, 2023 | 9.831 | 9.969 | 9.831 | 9.883 | 3,407 | -0.06(-0.57%) |
Dec 27, 2023 | 9.890 | 9.940 | 9.881 | 9.940 | 11,133 | +0.00(+0.00%) |
Dec 26, 2023 | 9.817 | 9.949 | 9.817 | 9.940 | 17,900 | +0.02(+0.18%) |
Dec 22, 2023 | 9.930 | 9.930 | 9.910 | 9.922 | 5,192 | +0.02(+0.22%) |
Dec 21, 2023 | 9.890 | 9.918 | 9.861 | 9.900 | 6,149 | +0.05(+0.50%) |
Dec 20, 2023 | 9.881 | 9.886 | 9.832 | 9.851 | 28,921 | -0.00(-0.05%) |
Dec 19, 2023 | 9.881 | 9.884 | 9.856 | 9.856 | 13,523 | +0.00(+0.05%) |
Dec 18, 2023 | 9.871 | 10.01 | 9.802 | 9.851 | 23,283 | -0.05(-0.48%) |
Dec 15, 2023 | 10.02 | 10.02 | 9.871 | 9.899 | 14,172 | +0.02(+0.23%) |
Dec 14, 2023 | 9.812 | 9.890 | 9.792 | 9.876 | 22,908 | +0.11(+1.12%) |
Dec 13, 2023 | 9.732 | 9.766 | 9.634 | 9.766 | 13,548 | +0.03(+0.35%) |
Dec 12, 2023 | 9.732 | 9.732 | 9.722 | 9.732 | 8,003 | +0.01(+0.10%) |
Dec 11, 2023 | 9.722 | 9.722 | 9.722 | 9.722 | 326 | +0.03(+0.30%) |
Dec 08, 2023 | 9.654 | 9.712 | 9.644 | 9.693 | 10,404 | -0.09(-0.90%) |
Dec 07, 2023 | 9.791 | 9.791 | 9.781 | 9.781 | 8,850 | +0.03(+0.30%) |
Dec 06, 2023 | 9.693 | 9.781 | 9.663 | 9.751 | 10,226 | +0.06(+0.61%) |
Dec 05, 2023 | 9.735 | 9.735 | 9.672 | 9.693 | 7,435 | +0.00(+0.00%) |
Dec 04, 2023 | 9.639 | 9.722 | 9.639 | 9.693 | 15,485 | -0.03(-0.30%) |