Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.41 | 10.66 | 10.36 | 10.57 | 5,315,005 | +0.27(+2.59%) |
Feb 28, 2024 | 10.32 | 10.41 | 10.25 | 10.31 | 2,441,428 | +0.00(+0.00%) |
Feb 27, 2024 | 10.38 | 10.42 | 10.28 | 10.31 | 2,894,851 | -0.02(-0.19%) |
Feb 26, 2024 | 10.42 | 10.54 | 10.27 | 10.33 | 3,276,058 | -0.04(-0.38%) |
Feb 23, 2024 | 10.41 | 10.49 | 10.27 | 10.36 | 3,160,162 | -0.11(-1.04%) |
Feb 22, 2024 | 10.41 | 10.51 | 10.27 | 10.47 | 4,453,288 | -0.04(-0.38%) |
Feb 21, 2024 | 10.27 | 10.65 | 10.21 | 10.51 | 6,414,231 | +0.13(+1.24%) |
Feb 20, 2024 | 10.41 | 10.83 | 10.23 | 10.38 | 6,733,819 | -0.03(-0.29%) |
Feb 16, 2024 | 10.28 | 10.57 | 10.22 | 10.41 | 4,618,077 | +0.07(+0.67%) |
Feb 15, 2024 | 9.811 | 10.37 | 9.811 | 10.35 | 6,310,285 | +0.52(+5.34%) |
Feb 14, 2024 | 9.969 | 10.03 | 9.801 | 9.821 | 4,450,350 | -0.04(-0.40%) |
Feb 13, 2024 | 9.989 | 10.02 | 9.861 | 9.861 | 5,297,307 | -0.28(-2.73%) |
Feb 12, 2024 | 10.07 | 10.18 | 10.06 | 10.14 | 3,434,673 | +0.07(+0.69%) |
Feb 09, 2024 | 10.17 | 10.25 | 10.04 | 10.07 | 4,268,161 | -0.05(-0.49%) |
Feb 08, 2024 | 9.999 | 10.13 | 9.930 | 10.12 | 3,435,489 | +0.11(+1.09%) |
Feb 07, 2024 | 10.03 | 10.07 | 9.954 | 10.01 | 2,164,877 | -0.01(-0.10%) |
Feb 06, 2024 | 9.920 | 10.10 | 9.870 | 10.02 | 3,313,515 | +0.10(+1.00%) |
Feb 05, 2024 | 9.989 | 10.04 | 9.821 | 9.920 | 3,694,478 | -0.17(-1.67%) |
Feb 02, 2024 | 10.15 | 10.20 | 9.937 | 10.09 | 4,526,001 | -0.13(-1.24%) |
Feb 01, 2024 | 9.961 | 10.26 | 9.961 | 10.21 | 4,777,718 | +0.28(+2.85%) |
Jan 31, 2024 | 10.14 | 10.17 | 9.908 | 9.932 | 4,902,430 | -0.19(-1.83%) |
Jan 30, 2024 | 10.13 | 10.20 | 10.00 | 10.12 | 7,000,975 | -0.12(-1.14%) |
Jan 29, 2024 | 10.32 | 10.40 | 10.09 | 10.23 | 3,067,209 | -0.11(-1.04%) |
Jan 26, 2024 | 10.26 | 10.48 | 10.25 | 10.34 | 4,921,661 | +0.11(+1.05%) |
Jan 25, 2024 | 10.42 | 10.42 | 10.21 | 10.23 | 4,647,340 | -0.03(-0.28%) |
Jan 24, 2024 | 10.43 | 10.43 | 10.23 | 10.26 | 2,345,897 | -0.07(-0.66%) |
Jan 23, 2024 | 10.38 | 10.43 | 10.24 | 10.33 | 1,922,461 | -0.03(-0.28%) |
Jan 22, 2024 | 10.16 | 10.43 | 10.13 | 10.36 | 3,532,700 | +0.27(+2.71%) |
Jan 19, 2024 | 9.991 | 10.11 | 9.922 | 10.09 | 2,622,381 | +0.09(+0.88%) |
Jan 18, 2024 | 10.05 | 10.09 | 9.917 | 10.00 | 2,133,426 | -0.04(-0.39%) |
Jan 17, 2024 | 10.16 | 10.28 | 10.03 | 10.04 | 2,964,897 | -0.24(-2.37%) |
Jan 16, 2024 | 10.55 | 10.56 | 10.25 | 10.28 | 6,503,582 | -0.35(-3.30%) |
Jan 12, 2024 | 10.60 | 10.72 | 10.54 | 10.63 | 3,714,013 | +0.17(+1.58%) |
Jan 11, 2024 | 10.52 | 10.58 | 10.43 | 10.47 | 3,149,315 | -0.07(-0.65%) |
Jan 10, 2024 | 10.46 | 10.60 | 10.39 | 10.54 | 5,651,889 | +0.09(+0.84%) |
Jan 09, 2024 | 10.38 | 10.49 | 10.30 | 10.45 | 4,188,873 | +0.00(+0.00%) |
Jan 08, 2024 | 10.29 | 10.49 | 10.14 | 10.45 | 3,704,890 | +0.05(+0.47%) |
Jan 05, 2024 | 10.06 | 10.44 | 10.04 | 10.40 | 4,394,515 | +0.31(+3.09%) |
Jan 04, 2024 | 10.19 | 10.37 | 10.05 | 10.09 | 3,748,059 | +0.07(+0.68%) |
Jan 03, 2024 | 9.903 | 10.04 | 9.854 | 10.02 | 3,004,557 | +0.02(+0.19%) |
Jan 02, 2024 | 9.932 | 10.12 | 9.922 | 10.00 | 3,940,980 | +0.08(+0.79%) |
Dec 29, 2023 | 9.922 | 9.971 | 9.835 | 9.922 | 2,650,334 | -0.01(-0.10%) |
Dec 28, 2023 | 9.952 | 10.04 | 9.883 | 9.932 | 1,985,748 | -0.06(-0.59%) |
Dec 27, 2023 | 10.06 | 10.08 | 9.961 | 9.991 | 2,069,396 | -0.09(-0.87%) |
Dec 26, 2023 | 9.991 | 10.12 | 9.922 | 10.08 | 2,145,869 | +0.15(+1.47%) |
Dec 22, 2023 | 9.932 | 10.07 | 9.883 | 9.932 | 2,307,701 | +0.02(+0.20%) |
Dec 21, 2023 | 9.883 | 9.913 | 9.766 | 9.913 | 2,397,262 | +0.11(+1.09%) |
Dec 20, 2023 | 9.961 | 10.10 | 9.786 | 9.805 | 2,933,001 | -0.17(-1.66%) |
Dec 19, 2023 | 9.893 | 10.08 | 9.830 | 9.971 | 3,672,807 | +0.09(+0.89%) |
Dec 18, 2023 | 9.825 | 9.947 | 9.767 | 9.883 | 4,157,040 | +0.14(+1.40%) |
Dec 15, 2023 | 9.844 | 9.844 | 9.630 | 9.747 | 6,124,805 | -0.06(-0.60%) |
Dec 14, 2023 | 9.805 | 9.883 | 9.610 | 9.805 | 5,034,055 | +0.12(+1.21%) |
Dec 13, 2023 | 9.532 | 9.718 | 9.381 | 9.688 | 5,684,594 | +0.14(+1.43%) |
Dec 12, 2023 | 9.523 | 9.620 | 9.367 | 9.552 | 5,002,865 | -0.02(-0.20%) |
Dec 11, 2023 | 9.708 | 9.742 | 9.518 | 9.571 | 2,941,416 | -0.17(-1.70%) |
Dec 08, 2023 | 9.532 | 9.791 | 9.474 | 9.737 | 3,459,261 | +0.19(+2.04%) |
Dec 07, 2023 | 9.698 | 9.713 | 9.450 | 9.542 | 3,259,325 | -0.06(-0.61%) |
Dec 06, 2023 | 9.796 | 9.883 | 9.584 | 9.601 | 4,398,277 | -0.20(-2.09%) |
Dec 05, 2023 | 9.835 | 9.849 | 9.660 | 9.805 | 3,819,836 | +0.00(+0.00%) |
Dec 04, 2023 | 9.932 | 10.06 | 9.669 | 9.805 | 5,867,964 | -0.36(-3.55%) |