Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.08 | 10.08 | 10.07 | 10.08 | 2,665 | -0.01(-0.10%) |
Mar 27, 2024 | 10.12 | 10.12 | 10.09 | 10.09 | 1,257 | +0.03(+0.30%) |
Mar 26, 2024 | 10.05 | 10.08 | 10.04 | 10.06 | 1,973 | -0.02(-0.20%) |
Mar 25, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 628 | +0.03(+0.27%) |
Mar 22, 2024 | 10.10 | 10.10 | 10.05 | 10.05 | 1,454 | -0.01(-0.07%) |
Mar 21, 2024 | 10.09 | 10.10 | 10.06 | 10.06 | 3,333 | -0.02(-0.22%) |
Mar 20, 2024 | 10.03 | 10.08 | 10.03 | 10.08 | 1,758 | -0.02(-0.18%) |
Mar 19, 2024 | 10.09 | 10.11 | 10.05 | 10.10 | 3,209 | +0.02(+0.20%) |
Mar 18, 2024 | 10.08 | 10.09 | 10.08 | 10.08 | 2,232 | +0.04(+0.40%) |
Mar 15, 2024 | 10.06 | 10.06 | 10.03 | 10.04 | 1,827 | +0.00(+0.00%) |
Mar 14, 2024 | 10.09 | 10.09 | 10.04 | 10.04 | 1,547 | -0.05(-0.50%) |
Mar 13, 2024 | 10.08 | 10.10 | 10.07 | 10.09 | 12,803 | +0.00(+0.00%) |
Mar 12, 2024 | 10.05 | 10.12 | 10.05 | 10.09 | 11,730 | +0.02(+0.20%) |
Mar 11, 2024 | 10.04 | 10.07 | 10.04 | 10.07 | 4,147 | +0.07(+0.69%) |
Mar 08, 2024 | 10.05 | 10.06 | 9.952 | 10.00 | 23,958 | -0.03(-0.30%) |
Mar 07, 2024 | 9.989 | 10.03 | 9.989 | 10.03 | 1,081 | +0.00(+0.00%) |
Mar 06, 2024 | 10.01 | 10.04 | 10.00 | 10.03 | 5,484 | +0.01(+0.10%) |
Mar 05, 2024 | 10.04 | 10.04 | 10.00 | 10.02 | 5,174 | +0.03(+0.30%) |
Mar 01, 2024 | 9.992 | 137 | +0.01(+0.10%) | |||
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%) |