Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.25 | 10.34 | 10.24 | 10.33 | 318,798 | +0.08(+0.77%) |
Mar 27, 2024 | 10.22 | 10.25 | 10.18 | 10.25 | 150,365 | +0.03(+0.29%) |
Mar 26, 2024 | 10.23 | 10.25 | 10.20 | 10.22 | 102,492 | -0.01(-0.10%) |
Mar 25, 2024 | 10.26 | 10.26 | 10.22 | 10.23 | 95,563 | -0.01(-0.10%) |
Mar 22, 2024 | 10.35 | 10.35 | 10.23 | 10.24 | 87,342 | -0.06(-0.58%) |
Mar 21, 2024 | 10.31 | 10.33 | 10.28 | 10.30 | 121,395 | +0.06(+0.58%) |
Mar 20, 2024 | 10.15 | 10.26 | 10.15 | 10.24 | 128,497 | +0.07(+0.68%) |
Mar 19, 2024 | 10.14 | 10.17 | 10.10 | 10.17 | 146,130 | +0.05(+0.49%) |
Mar 18, 2024 | 10.16 | 10.17 | 10.13 | 10.13 | 130,095 | +0.00(+0.00%) |
Mar 15, 2024 | 10.15 | 10.19 | 10.10 | 10.13 | 184,385 | -0.03(-0.29%) |
Mar 14, 2024 | 10.31 | 10.31 | 10.13 | 10.15 | 131,144 | -0.12(-1.13%) |
Mar 13, 2024 | 10.27 | 10.28 | 10.24 | 10.27 | 124,843 | +0.03(+0.29%) |
Mar 12, 2024 | 10.13 | 10.26 | 10.09 | 10.24 | 211,403 | +0.11(+1.07%) |
Mar 11, 2024 | 10.09 | 10.13 | 10.07 | 10.13 | 119,166 | -0.01(-0.10%) |
Mar 08, 2024 | 10.26 | 10.27 | 10.11 | 10.14 | 199,401 | -0.08(-0.77%) |
Mar 07, 2024 | 10.18 | 10.24 | 10.16 | 10.22 | 122,438 | +0.10(+0.97%) |
Mar 06, 2024 | 10.12 | 10.16 | 10.10 | 10.12 | 166,062 | +0.07(+0.68%) |
Mar 05, 2024 | 10.11 | 10.17 | 10.05 | 10.05 | 149,163 | -0.06(-0.58%) |
Mar 04, 2024 | 10.09 | 10.13 | 10.06 | 10.11 | 128,256 | +0.02(+0.20%) |
Mar 01, 2024 | 10.04 | 10.09 | 9.996 | 10.09 | 127,748 | +0.07(+0.69%) |
Feb 29, 2024 | 10.04 | 10.09 | 9.996 | 10.03 | 152,962 | +0.06(+0.59%) |
Feb 28, 2024 | 10.03 | 10.03 | 9.947 | 9.966 | 93,384 | -0.04(-0.39%) |
Feb 27, 2024 | 10.02 | 10.05 | 10.01 | 10.01 | 75,279 | -0.03(-0.29%) |
Feb 26, 2024 | 10.06 | 10.08 | 10.03 | 10.03 | 71,313 | -0.02(-0.19%) |
Feb 23, 2024 | 10.06 | 10.09 | 10.05 | 10.05 | 177,295 | +0.03(+0.29%) |
Feb 22, 2024 | 9.937 | 10.05 | 9.937 | 10.03 | 227,907 | +0.16(+1.59%) |
Feb 21, 2024 | 9.858 | 9.908 | 9.829 | 9.868 | 141,842 | +0.02(+0.20%) |
Feb 20, 2024 | 9.878 | 9.917 | 9.829 | 9.848 | 368,042 | -0.05(-0.50%) |
Feb 16, 2024 | 9.947 | 9.961 | 9.897 | 9.897 | 72,498 | -0.05(-0.49%) |
Feb 15, 2024 | 9.927 | 9.966 | 9.917 | 9.947 | 189,583 | +0.01(+0.10%) |
Feb 14, 2024 | 9.927 | 9.976 | 9.897 | 9.937 | 130,430 | +0.07(+0.73%) |
Feb 13, 2024 | 9.914 | 9.914 | 9.816 | 9.865 | 132,993 | -0.13(-1.27%) |
Feb 12, 2024 | 9.982 | 10.00 | 9.953 | 9.992 | 117,094 | +0.04(+0.39%) |
Feb 09, 2024 | 9.943 | 9.963 | 9.933 | 9.953 | 147,278 | +0.02(+0.20%) |
Feb 08, 2024 | 9.933 | 9.943 | 9.904 | 9.933 | 111,891 | +0.02(+0.20%) |
Feb 07, 2024 | 9.865 | 9.933 | 9.865 | 9.914 | 107,471 | +0.10(+0.99%) |
Feb 06, 2024 | 9.855 | 9.864 | 9.792 | 9.816 | 138,692 | +0.02(+0.20%) |
Feb 05, 2024 | 9.816 | 9.816 | 9.700 | 9.797 | 130,849 | -0.02(-0.20%) |
Feb 02, 2024 | 9.826 | 9.855 | 9.733 | 9.816 | 263,694 | -0.01(-0.10%) |
Feb 01, 2024 | 9.748 | 9.855 | 9.748 | 9.826 | 215,163 | +0.10(+1.00%) |
Jan 31, 2024 | 9.816 | 9.826 | 9.680 | 9.728 | 263,624 | -0.09(-0.89%) |
Jan 30, 2024 | 9.806 | 9.826 | 9.748 | 9.816 | 133,662 | -0.02(-0.20%) |
Jan 29, 2024 | 9.748 | 9.836 | 9.728 | 9.836 | 155,392 | +0.11(+1.10%) |
Jan 26, 2024 | 9.709 | 9.753 | 9.699 | 9.728 | 184,559 | +0.05(+0.50%) |
Jan 25, 2024 | 9.767 | 9.767 | 9.670 | 9.680 | 195,258 | -0.06(-0.60%) |
Jan 24, 2024 | 9.777 | 9.782 | 9.719 | 9.738 | 131,276 | +0.05(+0.50%) |
Jan 23, 2024 | 9.709 | 9.733 | 9.670 | 9.689 | 153,868 | -0.03(-0.30%) |
Jan 22, 2024 | 9.767 | 9.787 | 9.714 | 9.719 | 129,597 | -0.03(-0.30%) |
Jan 19, 2024 | 9.728 | 9.763 | 9.660 | 9.748 | 165,575 | +0.07(+0.71%) |
Jan 18, 2024 | 9.670 | 9.709 | 9.634 | 9.680 | 153,044 | +0.05(+0.51%) |
Jan 17, 2024 | 9.602 | 9.650 | 9.602 | 9.631 | 147,854 | -0.05(-0.50%) |
Jan 16, 2024 | 9.787 | 9.793 | 9.660 | 9.680 | 155,144 | -0.09(-0.90%) |
Jan 12, 2024 | 9.719 | 9.797 | 9.701 | 9.767 | 195,694 | +0.05(+0.50%) |
Jan 11, 2024 | 9.758 | 9.787 | 9.709 | 9.719 | 325,560 | -0.08(-0.77%) |
Jan 10, 2024 | 9.697 | 9.803 | 9.692 | 9.794 | 222,721 | +0.08(+0.80%) |
Jan 09, 2024 | 9.697 | 9.736 | 9.657 | 9.716 | 227,416 | -0.02(-0.20%) |
Jan 08, 2024 | 9.658 | 9.736 | 9.610 | 9.736 | 211,427 | +0.14(+1.41%) |
Jan 05, 2024 | 9.532 | 9.614 | 9.532 | 9.600 | 136,895 | +0.05(+0.51%) |
Jan 04, 2024 | 9.474 | 9.580 | 9.472 | 9.551 | 253,339 | +0.04(+0.41%) |
Jan 03, 2024 | 9.571 | 9.571 | 9.503 | 9.513 | 198,761 | -0.08(-0.81%) |