Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.39 | 10.40 | 10.12 | 10.25 | 15,151 | -0.06(-0.56%) |
Feb 28, 2024 | 10.23 | 10.40 | 10.20 | 10.31 | 15,628 | +0.10(+0.95%) |
Feb 27, 2024 | 10.35 | 10.41 | 10.15 | 10.21 | 19,591 | -0.09(-0.88%) |
Feb 26, 2024 | 10.27 | 10.58 | 10.24 | 10.31 | 8,166 | +0.03(+0.32%) |
Feb 23, 2024 | 10.38 | 10.39 | 10.25 | 10.27 | 3,000 | +0.04(+0.41%) |
Feb 22, 2024 | 10.20 | 10.54 | 10.07 | 10.23 | 31,442 | +0.06(+0.63%) |
Feb 21, 2024 | 10.26 | 10.39 | 10.02 | 10.17 | 18,085 | -0.22(-2.14%) |
Feb 20, 2024 | 10.04 | 10.39 | 10.04 | 10.39 | 21,047 | -0.01(-0.09%) |
Feb 16, 2024 | 10.34 | 10.54 | 10.34 | 10.40 | 14,388 | +0.06(+0.59%) |
Feb 15, 2024 | 10.11 | 10.35 | 10.11 | 10.34 | 5,924 | +0.09(+0.91%) |
Feb 14, 2024 | 10.07 | 10.52 | 10.07 | 10.24 | 11,016 | +0.18(+1.83%) |
Feb 13, 2024 | 9.973 | 10.50 | 9.973 | 10.06 | 10,602 | -0.15(-1.52%) |
Feb 12, 2024 | 10.43 | 10.59 | 10.21 | 10.21 | 25,695 | -0.15(-1.49%) |
Feb 09, 2024 | 9.934 | 10.40 | 9.934 | 10.37 | 13,431 | +0.44(+4.48%) |
Feb 08, 2024 | 9.905 | 10.36 | 9.818 | 9.924 | 25,292 | -0.08(-0.82%) |
Feb 07, 2024 | 10.05 | 10.24 | 10.00 | 10.01 | 22,159 | -0.25(-2.41%) |
Feb 06, 2024 | 10.18 | 10.29 | 9.944 | 10.25 | 15,313 | -0.03(-0.28%) |
Feb 05, 2024 | 10.54 | 10.59 | 10.19 | 10.28 | 21,074 | -0.20(-1.94%) |
Feb 02, 2024 | 10.49 | 10.54 | 10.47 | 10.49 | 7,966 | -0.01(-0.09%) |
Feb 01, 2024 | 10.50 | 10.59 | 10.49 | 10.50 | 16,854 | +0.12(+1.12%) |
Jan 31, 2024 | 10.46 | 10.64 | 10.38 | 10.38 | 15,291 | -0.03(-0.28%) |
Jan 30, 2024 | 10.43 | 10.59 | 10.40 | 10.41 | 15,457 | -0.11(-1.01%) |
Jan 29, 2024 | 10.58 | 10.74 | 10.46 | 10.51 | 11,615 | -0.12(-1.09%) |
Jan 26, 2024 | 10.61 | 10.63 | 10.54 | 10.63 | 6,658 | +0.07(+0.63%) |
Jan 25, 2024 | 10.50 | 10.58 | 10.50 | 10.56 | 5,065 | +0.07(+0.66%) |
Jan 24, 2024 | 10.50 | 10.64 | 10.50 | 10.50 | 11,335 | -0.03(-0.28%) |
Jan 23, 2024 | 10.55 | 10.57 | 10.42 | 10.52 | 17,182 | -0.05(-0.50%) |
Jan 22, 2024 | 10.51 | 10.64 | 10.35 | 10.58 | 14,533 | +0.14(+1.34%) |
Jan 19, 2024 | 10.55 | 10.55 | 10.35 | 10.44 | 8,404 | -0.09(-0.83%) |
Jan 18, 2024 | 10.45 | 10.58 | 10.36 | 10.52 | 16,066 | -0.02(-0.20%) |
Jan 17, 2024 | 10.48 | 10.74 | 10.45 | 10.55 | 22,700 | +0.05(+0.48%) |
Jan 16, 2024 | 10.73 | 10.73 | 10.45 | 10.50 | 13,523 | -0.11(-1.00%) |
Jan 12, 2024 | 10.60 | 10.74 | 10.45 | 10.60 | 20,200 | +0.11(+1.01%) |
Jan 11, 2024 | 10.49 | 10.66 | 10.49 | 10.50 | 16,464 | -0.09(-0.82%) |
Jan 10, 2024 | 10.64 | 10.77 | 10.56 | 10.58 | 6,315 | -0.13(-1.17%) |
Jan 09, 2024 | 10.59 | 10.71 | 10.47 | 10.71 | 8,232 | -0.03(-0.27%) |
Jan 08, 2024 | 10.64 | 10.77 | 10.56 | 10.74 | 25,563 | +0.10(+0.91%) |
Jan 05, 2024 | 10.47 | 10.64 | 10.45 | 10.64 | 30,555 | +0.00(+0.00%) |
Jan 04, 2024 | 10.27 | 10.88 | 10.21 | 10.64 | 36,202 | +0.34(+3.29%) |
Jan 03, 2024 | 10.55 | 10.74 | 10.30 | 10.30 | 17,108 | -0.39(-3.62%) |
Jan 02, 2024 | 10.27 | 10.78 | 10.20 | 10.69 | 32,274 | +0.39(+3.81%) |
Dec 29, 2023 | 10.37 | 10.43 | 10.24 | 10.30 | 20,585 | -0.00(-0.05%) |
Dec 28, 2023 | 10.30 | 10.48 | 10.17 | 10.30 | 10,367 | -0.02(-0.19%) |
Dec 27, 2023 | 10.30 | 10.54 | 9.957 | 10.32 | 28,379 | +0.01(+0.06%) |
Dec 26, 2023 | 10.29 | 10.40 | 10.23 | 10.31 | 8,029 | +0.08(+0.78%) |
Dec 22, 2023 | 10.52 | 10.74 | 10.17 | 10.23 | 22,020 | -0.16(-1.53%) |
Dec 21, 2023 | 10.34 | 10.44 | 10.18 | 10.39 | 17,163 | +0.07(+0.70%) |
Dec 20, 2023 | 10.25 | 10.32 | 10.18 | 10.32 | 20,017 | +0.04(+0.37%) |
Dec 19, 2023 | 10.17 | 10.34 | 10.17 | 10.28 | 8,920 | +0.11(+1.13%) |
Dec 18, 2023 | 10.06 | 10.29 | 10.05 | 10.17 | 7,830 | +0.17(+1.73%) |
Dec 15, 2023 | 10.30 | 10.30 | 9.976 | 9.995 | 7,061 | -0.32(-3.07%) |
Dec 14, 2023 | 10.19 | 10.48 | 9.880 | 10.31 | 27,125 | +0.12(+1.22%) |
Dec 13, 2023 | 10.01 | 10.97 | 9.899 | 10.19 | 70,426 | +0.24(+2.42%) |
Dec 12, 2023 | 9.964 | 10.03 | 9.946 | 9.946 | 31,839 | -0.08(-0.83%) |
Dec 11, 2023 | 9.983 | 10.13 | 9.983 | 10.03 | 42,002 | +0.10(+1.03%) |
Dec 08, 2023 | 10.02 | 10.02 | 9.904 | 9.927 | 32,510 | -0.01(-0.09%) |
Dec 07, 2023 | 9.712 | 10.04 | 9.695 | 9.936 | 36,059 | +0.24(+2.49%) |
Dec 06, 2023 | 9.630 | 9.695 | 9.556 | 9.695 | 22,847 | +0.19(+2.05%) |
Dec 05, 2023 | 9.510 | 9.643 | 9.491 | 9.500 | 21,240 | -0.02(-0.19%) |
Dec 04, 2023 | 9.454 | 9.543 | 9.417 | 9.519 | 23,986 | +0.06(+0.69%) |