Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.12 | 10.20 | 10.12 | 10.16 | 121,648 | +0.01(+0.10%) |
Mar 27, 2024 | 10.16 | 10.19 | 10.14 | 10.15 | 63,924 | +0.04(+0.39%) |
Mar 26, 2024 | 10.14 | 10.18 | 10.11 | 10.11 | 59,380 | +0.00(+0.00%) |
Mar 25, 2024 | 10.09 | 10.16 | 10.08 | 10.11 | 71,191 | +0.03(+0.29%) |
Mar 22, 2024 | 10.16 | 10.19 | 10.06 | 10.08 | 90,244 | -0.07(-0.68%) |
Mar 21, 2024 | 10.17 | 10.23 | 10.15 | 10.15 | 144,007 | -0.03(-0.29%) |
Mar 20, 2024 | 10.12 | 10.19 | 10.10 | 10.18 | 177,857 | +0.08(+0.78%) |
Mar 19, 2024 | 10.03 | 10.15 | 10.03 | 10.10 | 129,596 | +0.04(+0.39%) |
Mar 18, 2024 | 9.960 | 10.08 | 9.960 | 10.06 | 125,705 | +0.12(+1.18%) |
Mar 15, 2024 | 9.970 | 9.990 | 9.941 | 9.941 | 78,922 | -0.01(-0.10%) |
Mar 14, 2024 | 9.980 | 10.00 | 9.911 | 9.951 | 113,347 | -0.04(-0.39%) |
Mar 13, 2024 | 9.960 | 10.000 | 9.911 | 9.990 | 104,610 | +0.09(+0.89%) |
Mar 12, 2024 | 9.892 | 9.951 | 9.882 | 9.902 | 117,577 | +0.02(+0.20%) |
Mar 11, 2024 | 9.882 | 9.911 | 9.872 | 9.882 | 43,303 | -0.02(-0.20%) |
Mar 08, 2024 | 9.902 | 9.921 | 9.862 | 9.902 | 102,759 | -0.01(-0.10%) |
Mar 07, 2024 | 9.911 | 9.960 | 9.894 | 9.911 | 64,042 | +0.01(+0.10%) |
Mar 06, 2024 | 9.921 | 9.980 | 9.902 | 9.902 | 114,251 | -0.04(-0.39%) |
Mar 05, 2024 | 9.882 | 9.960 | 9.882 | 9.941 | 149,753 | +0.05(+0.50%) |
Mar 04, 2024 | 9.902 | 9.931 | 9.872 | 9.892 | 74,991 | -0.05(-0.54%) |
Mar 01, 2024 | 9.941 | 9.990 | 9.921 | 9.946 | 162,880 | +0.00(+0.02%) |
Feb 29, 2024 | 9.876 | 9.949 | 9.861 | 9.944 | 110,911 | +0.08(+0.79%) |
Feb 28, 2024 | 9.827 | 9.876 | 9.827 | 9.866 | 78,510 | +0.01(+0.10%) |
Feb 27, 2024 | 9.827 | 9.876 | 9.827 | 9.856 | 84,539 | +0.03(+0.30%) |
Feb 26, 2024 | 9.827 | 9.856 | 9.798 | 9.827 | 78,359 | -0.01(-0.10%) |
Feb 23, 2024 | 9.866 | 9.915 | 9.837 | 9.837 | 88,700 | -0.01(-0.10%) |
Feb 22, 2024 | 9.866 | 9.906 | 9.847 | 9.847 | 73,060 | -0.04(-0.39%) |
Feb 21, 2024 | 9.798 | 9.890 | 9.798 | 9.885 | 84,601 | +0.12(+1.19%) |
Feb 20, 2024 | 9.720 | 9.846 | 9.720 | 9.769 | 104,370 | -0.02(-0.20%) |
Feb 16, 2024 | 9.837 | 9.856 | 9.769 | 9.788 | 100,311 | -0.05(-0.49%) |
Feb 15, 2024 | 9.817 | 9.851 | 9.749 | 9.837 | 137,182 | +0.06(+0.60%) |
Feb 14, 2024 | 9.740 | 9.779 | 9.740 | 9.779 | 63,409 | +0.07(+0.70%) |
Feb 13, 2024 | 9.701 | 9.720 | 9.701 | 9.710 | 57,086 | -0.04(-0.40%) |
Feb 12, 2024 | 9.691 | 9.769 | 9.691 | 9.749 | 41,018 | +0.03(+0.30%) |
Feb 09, 2024 | 9.710 | 9.740 | 9.710 | 9.720 | 59,597 | +0.00(+0.00%) |
Feb 08, 2024 | 9.710 | 9.740 | 9.710 | 9.720 | 58,930 | +0.00(+0.00%) |
Feb 07, 2024 | 9.740 | 9.749 | 9.701 | 9.720 | 46,111 | +0.02(+0.20%) |
Feb 06, 2024 | 9.652 | 9.701 | 9.652 | 9.701 | 65,244 | +0.06(+0.60%) |
Feb 05, 2024 | 9.642 | 9.652 | 9.613 | 9.642 | 68,749 | +0.00(+0.00%) |
Feb 02, 2024 | 9.633 | 9.672 | 9.631 | 9.642 | 83,262 | -0.04(-0.40%) |
Feb 01, 2024 | 9.662 | 9.710 | 9.662 | 9.681 | 90,828 | +0.02(+0.17%) |
Jan 31, 2024 | 9.597 | 9.694 | 9.597 | 9.665 | 145,112 | +0.05(+0.50%) |
Jan 30, 2024 | 9.549 | 9.636 | 9.549 | 9.617 | 104,219 | +0.03(+0.30%) |
Jan 29, 2024 | 9.530 | 9.597 | 9.520 | 9.588 | 64,949 | +0.06(+0.61%) |
Jan 26, 2024 | 9.540 | 9.559 | 9.521 | 9.530 | 56,249 | -0.04(-0.40%) |
Jan 25, 2024 | 9.520 | 9.569 | 9.520 | 9.569 | 75,946 | +0.06(+0.61%) |
Jan 24, 2024 | 9.492 | 9.520 | 9.443 | 9.511 | 81,355 | +0.04(+0.41%) |
Jan 23, 2024 | 9.472 | 9.520 | 9.434 | 9.472 | 130,141 | -0.01(-0.10%) |
Jan 22, 2024 | 9.443 | 9.501 | 9.443 | 9.482 | 68,997 | +0.04(+0.41%) |
Jan 19, 2024 | 9.434 | 9.472 | 9.376 | 9.443 | 116,826 | +0.00(+0.00%) |
Jan 18, 2024 | 9.395 | 9.443 | 9.395 | 9.443 | 119,744 | +0.06(+0.62%) |
Jan 17, 2024 | 9.472 | 9.492 | 9.376 | 9.386 | 168,416 | -0.08(-0.81%) |
Jan 16, 2024 | 9.453 | 9.492 | 9.434 | 9.463 | 103,381 | +0.01(+0.10%) |
Jan 12, 2024 | 9.443 | 9.475 | 9.434 | 9.453 | 140,053 | -0.03(-0.30%) |
Jan 11, 2024 | 9.434 | 9.492 | 9.424 | 9.482 | 199,231 | -0.01(-0.10%) |
Jan 10, 2024 | 9.453 | 9.501 | 9.415 | 9.492 | 229,157 | +0.01(+0.10%) |
Jan 09, 2024 | 9.434 | 9.506 | 9.434 | 9.482 | 173,309 | +0.00(+0.00%) |
Jan 08, 2024 | 9.405 | 9.482 | 9.395 | 9.482 | 100,916 | +0.07(+0.72%) |
Jan 05, 2024 | 9.366 | 9.415 | 9.366 | 9.415 | 177,660 | +0.02(+0.20%) |
Jan 04, 2024 | 9.347 | 9.424 | 9.338 | 9.395 | 137,747 | +0.02(+0.21%) |
Jan 03, 2024 | 9.434 | 9.482 | 9.366 | 9.376 | 156,932 | -0.13(-1.32%) |