Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.862 | 9.911 | 9.862 | 9.862 | 6,906 | -0.01(-0.10%) |
Mar 27, 2024 | 9.901 | 9.971 | 9.822 | 9.872 | 6,262 | -0.05(-0.50%) |
Mar 26, 2024 | 10.14 | 10.21 | 9.921 | 9.921 | 17,694 | -0.20(-1.95%) |
Mar 25, 2024 | 10.19 | 10.19 | 10.02 | 10.12 | 12,221 | -0.01(-0.10%) |
Mar 22, 2024 | 10.08 | 10.16 | 10.06 | 10.13 | 14,521 | -0.01(-0.10%) |
Mar 21, 2024 | 9.985 | 10.19 | 9.985 | 10.14 | 21,555 | +0.21(+2.09%) |
Mar 20, 2024 | 9.694 | 9.931 | 9.694 | 9.931 | 12,354 | +0.23(+2.34%) |
Mar 19, 2024 | 9.753 | 9.884 | 9.684 | 9.704 | 16,163 | -0.09(-0.91%) |
Mar 18, 2024 | 9.882 | 9.980 | 9.793 | 9.793 | 12,824 | -0.05(-0.50%) |
Mar 15, 2024 | 9.803 | 9.971 | 9.803 | 9.842 | 18,821 | +0.04(+0.40%) |
Mar 14, 2024 | 10.03 | 10.08 | 9.803 | 9.803 | 44,068 | -0.20(-1.98%) |
Mar 13, 2024 | 10.03 | 10.06 | 9.990 | 10.00 | 41,934 | -0.03(-0.30%) |
Mar 12, 2024 | 10.30 | 10.31 | 9.990 | 10.03 | 17,416 | -0.18(-1.74%) |
Mar 11, 2024 | 10.33 | 10.34 | 10.18 | 10.21 | 6,682 | -0.13(-1.24%) |
Mar 08, 2024 | 10.30 | 10.35 | 10.14 | 10.34 | 10,248 | +0.06(+0.58%) |
Mar 07, 2024 | 10.24 | 10.37 | 10.20 | 10.28 | 12,280 | +0.01(+0.10%) |
Mar 06, 2024 | 10.21 | 10.45 | 10.13 | 10.27 | 11,528 | +0.16(+1.56%) |
Mar 05, 2024 | 10.36 | 10.44 | 10.11 | 10.11 | 14,772 | -0.35(-3.31%) |
Mar 04, 2024 | 10.14 | 10.46 | 9.980 | 10.45 | 54,058 | +0.38(+3.73%) |
Mar 01, 2024 | 10.18 | 10.22 | 9.882 | 10.08 | 21,098 | -0.16(-1.54%) |
Feb 29, 2024 | 10.14 | 10.32 | 10.04 | 10.24 | 15,006 | +0.16(+1.57%) |
Feb 28, 2024 | 10.20 | 10.20 | 10.08 | 10.08 | 26,610 | -0.18(-1.73%) |
Feb 27, 2024 | 10.19 | 10.35 | 10.10 | 10.26 | 20,810 | +0.03(+0.29%) |
Feb 26, 2024 | 10.41 | 10.41 | 10.13 | 10.23 | 9,221 | -0.15(-1.43%) |
Feb 23, 2024 | 10.33 | 10.50 | 10.22 | 10.38 | 11,656 | +0.10(+0.96%) |
Feb 22, 2024 | 10.02 | 10.33 | 9.842 | 10.28 | 16,112 | +0.20(+1.96%) |
Feb 21, 2024 | 10.05 | 10.22 | 9.911 | 10.08 | 26,052 | -0.03(-0.29%) |
Feb 20, 2024 | 10.04 | 10.27 | 10.04 | 10.11 | 13,410 | +0.06(+0.59%) |
Feb 16, 2024 | 9.921 | 10.12 | 9.921 | 10.05 | 13,015 | +0.02(+0.20%) |
Feb 15, 2024 | 9.724 | 10.13 | 9.674 | 10.03 | 19,042 | +0.28(+2.84%) |
Feb 14, 2024 | 9.654 | 9.882 | 9.654 | 9.753 | 16,411 | +0.11(+1.13%) |
Feb 13, 2024 | 9.921 | 10.01 | 9.645 | 9.645 | 32,656 | -0.46(-4.59%) |
Feb 12, 2024 | 10.15 | 10.27 | 10.11 | 10.11 | 12,254 | +0.19(+1.89%) |
Feb 09, 2024 | 9.585 | 10.10 | 9.585 | 9.921 | 29,014 | +0.36(+3.72%) |
Feb 08, 2024 | 9.556 | 9.832 | 9.556 | 9.565 | 21,823 | +0.01(+0.10%) |
Feb 07, 2024 | 9.694 | 9.694 | 9.348 | 9.556 | 26,807 | -0.10(-1.02%) |
Feb 06, 2024 | 9.928 | 10.04 | 9.645 | 9.654 | 27,981 | -0.29(-2.94%) |
Feb 05, 2024 | 10.30 | 10.30 | 9.947 | 9.947 | 28,751 | -0.42(-4.05%) |
Feb 02, 2024 | 10.55 | 10.74 | 10.37 | 10.37 | 20,195 | -0.16(-1.48%) |
Feb 01, 2024 | 10.86 | 10.86 | 10.31 | 10.52 | 58,340 | -0.13(-1.19%) |
Jan 31, 2024 | 10.95 | 11.14 | 10.65 | 10.65 | 90,884 | -0.36(-3.28%) |
Jan 30, 2024 | 11.00 | 11.22 | 10.96 | 11.01 | 22,117 | +0.01(+0.09%) |
Jan 29, 2024 | 11.11 | 11.14 | 10.96 | 11.00 | 31,839 | -0.08(-0.70%) |
Jan 26, 2024 | 10.61 | 11.12 | 10.27 | 11.08 | 32,643 | +0.25(+2.34%) |
Jan 25, 2024 | 10.83 | 10.89 | 10.76 | 10.83 | 27,425 | +0.04(+0.36%) |
Jan 24, 2024 | 10.87 | 10.90 | 10.73 | 10.79 | 47,542 | +0.08(+0.73%) |
Jan 23, 2024 | 10.78 | 10.86 | 10.69 | 10.71 | 17,679 | -0.09(-0.81%) |
Jan 22, 2024 | 10.74 | 10.90 | 10.74 | 10.80 | 31,117 | +0.10(+0.91%) |
Jan 19, 2024 | 10.49 | 10.71 | 10.47 | 10.70 | 43,366 | +0.25(+2.43%) |
Jan 18, 2024 | 10.53 | 10.61 | 10.37 | 10.45 | 45,106 | -0.05(-0.47%) |
Jan 17, 2024 | 10.61 | 10.61 | 10.49 | 10.49 | 18,087 | -0.14(-1.29%) |
Jan 16, 2024 | 10.59 | 10.72 | 10.53 | 10.63 | 24,780 | -0.05(-0.46%) |
Jan 12, 2024 | 10.72 | 10.82 | 10.62 | 10.68 | 26,585 | +0.03(+0.28%) |
Jan 11, 2024 | 10.58 | 10.86 | 10.49 | 10.65 | 85,448 | +0.10(+0.92%) |
Jan 10, 2024 | 10.59 | 10.71 | 10.51 | 10.55 | 71,502 | -0.09(-0.83%) |
Jan 09, 2024 | 10.58 | 10.69 | 10.53 | 10.64 | 19,279 | +0.02(+0.18%) |
Jan 08, 2024 | 10.54 | 10.64 | 10.47 | 10.62 | 13,921 | +0.11(+1.07%) |
Jan 05, 2024 | 10.51 | 10.57 | 10.47 | 10.51 | 35,303 | -0.06(-0.60%) |
Jan 04, 2024 | 10.68 | 10.73 | 10.46 | 10.57 | 36,198 | +0.02(+0.18%) |
Jan 03, 2024 | 10.76 | 10.85 | 10.41 | 10.55 | 28,340 | -0.20(-1.82%) |