Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.20 | 10.24 | 10.20 | 10.24 | 37,763 | +0.05(+0.49%) |
Feb 28, 2024 | 10.19 | 10.20 | 10.16 | 10.19 | 50,746 | +0.03(+0.29%) |
Feb 27, 2024 | 10.22 | 10.22 | 10.16 | 10.16 | 64,755 | -0.03(-0.29%) |
Feb 26, 2024 | 10.28 | 10.29 | 10.17 | 10.19 | 66,872 | -0.09(-0.87%) |
Feb 23, 2024 | 10.27 | 10.30 | 10.26 | 10.28 | 67,383 | +0.00(+0.00%) |
Feb 22, 2024 | 10.31 | 10.31 | 10.27 | 10.28 | 43,738 | +0.01(+0.10%) |
Feb 21, 2024 | 10.25 | 10.29 | 10.25 | 10.27 | 29,726 | +0.00(+0.00%) |
Feb 20, 2024 | 10.24 | 10.28 | 10.23 | 10.27 | 47,515 | +0.02(+0.19%) |
Feb 16, 2024 | 10.27 | 10.28 | 10.23 | 10.25 | 32,416 | -0.05(-0.48%) |
Feb 15, 2024 | 10.22 | 10.30 | 10.22 | 10.30 | 21,398 | +0.08(+0.77%) |
Feb 14, 2024 | 10.21 | 10.25 | 10.18 | 10.22 | 71,695 | +0.05(+0.49%) |
Feb 13, 2024 | 10.18 | 10.19 | 10.15 | 10.17 | 35,163 | -0.09(-0.87%) |
Feb 12, 2024 | 10.22 | 10.26 | 10.19 | 10.26 | 55,911 | +0.06(+0.58%) |
Feb 09, 2024 | 10.14 | 10.20 | 10.14 | 10.20 | 87,323 | +0.03(+0.34%) |
Feb 08, 2024 | 10.17 | 10.18 | 10.15 | 10.17 | 75,137 | -0.01(-0.15%) |
Feb 07, 2024 | 10.12 | 10.20 | 10.12 | 10.18 | 107,376 | +0.03(+0.29%) |
Feb 06, 2024 | 10.06 | 10.15 | 10.06 | 10.15 | 74,126 | +0.05(+0.49%) |
Feb 05, 2024 | 10.11 | 10.11 | 10.05 | 10.10 | 100,112 | -0.04(-0.39%) |
Feb 02, 2024 | 10.12 | 10.17 | 10.12 | 10.14 | 97,011 | -0.10(-0.96%) |
Feb 01, 2024 | 10.15 | 10.25 | 10.15 | 10.24 | 142,064 | +0.13(+1.27%) |
Jan 31, 2024 | 10.06 | 10.23 | 10.06 | 10.11 | 139,905 | +0.05(+0.49%) |
Jan 30, 2024 | 10.05 | 10.07 | 10.04 | 10.06 | 92,124 | +0.01(+0.10%) |
Jan 29, 2024 | 9.963 | 10.06 | 9.963 | 10.05 | 109,665 | +0.09(+0.89%) |
Jan 26, 2024 | 9.973 | 9.983 | 9.943 | 9.963 | 125,236 | -0.03(-0.30%) |
Jan 25, 2024 | 9.983 | 10.04 | 9.979 | 9.992 | 100,980 | +0.01(+0.10%) |
Jan 24, 2024 | 9.983 | 10.02 | 9.963 | 9.983 | 112,726 | +0.00(+0.00%) |
Jan 23, 2024 | 10.00 | 10.09 | 9.963 | 9.983 | 140,717 | -0.06(-0.59%) |
Jan 22, 2024 | 9.963 | 10.06 | 9.963 | 10.04 | 57,696 | +0.08(+0.79%) |
Jan 19, 2024 | 10.00 | 10.00 | 9.864 | 9.963 | 61,996 | -0.05(-0.54%) |
Jan 18, 2024 | 10.02 | 10.11 | 10.01 | 10.02 | 138,737 | -0.05(-0.49%) |
Jan 17, 2024 | 10.09 | 10.09 | 10.05 | 10.07 | 46,950 | -0.06(-0.63%) |
Jan 16, 2024 | 10.21 | 10.21 | 10.12 | 10.13 | 53,350 | -0.08(-0.77%) |
Jan 12, 2024 | 10.19 | 10.21 | 10.18 | 10.21 | 46,161 | +0.05(+0.48%) |
Jan 11, 2024 | 10.18 | 10.18 | 10.13 | 10.16 | 47,716 | +0.00(+0.00%) |
Jan 10, 2024 | 10.15 | 10.19 | 10.11 | 10.16 | 56,412 | -0.01(-0.10%) |
Jan 09, 2024 | 10.20 | 10.24 | 10.17 | 10.17 | 55,082 | -0.07(-0.67%) |
Jan 08, 2024 | 10.18 | 10.25 | 10.17 | 10.24 | 50,408 | +0.05(+0.53%) |
Jan 05, 2024 | 10.15 | 10.21 | 10.15 | 10.18 | 23,077 | -0.01(-0.10%) |
Jan 04, 2024 | 10.17 | 10.20 | 10.16 | 10.19 | 51,248 | -0.03(-0.34%) |
Jan 03, 2024 | 10.15 | 10.23 | 10.14 | 10.23 | 45,920 | +0.08(+0.78%) |
Jan 02, 2024 | 10.05 | 10.20 | 10.05 | 10.15 | 79,612 | -0.01(-0.10%) |
Dec 29, 2023 | 10.09 | 10.20 | 10.08 | 10.16 | 224,953 | +0.07(+0.68%) |
Dec 28, 2023 | 10.06 | 10.13 | 10.06 | 10.09 | 98,942 | -0.03(-0.29%) |
Dec 27, 2023 | 10.11 | 10.17 | 10.06 | 10.12 | 129,270 | +0.02(+0.24%) |
Dec 26, 2023 | 10.12 | 10.14 | 10.09 | 10.10 | 137,290 | -0.06(-0.58%) |
Dec 22, 2023 | 10.13 | 10.16 | 10.10 | 10.16 | 148,744 | +0.02(+0.24%) |
Dec 21, 2023 | 10.15 | 10.20 | 10.12 | 10.13 | 109,582 | -0.01(-0.10%) |
Dec 20, 2023 | 10.08 | 10.15 | 10.08 | 10.14 | 165,672 | +0.00(+0.00%) |
Dec 19, 2023 | 10.15 | 10.16 | 10.10 | 10.14 | 119,440 | +0.03(+0.29%) |
Dec 18, 2023 | 10.10 | 10.15 | 10.09 | 10.11 | 89,403 | -0.03(-0.29%) |
Dec 15, 2023 | 10.10 | 10.18 | 10.08 | 10.14 | 101,118 | +0.02(+0.19%) |
Dec 14, 2023 | 9.973 | 10.14 | 9.973 | 10.12 | 102,894 | +0.19(+1.88%) |
Dec 13, 2023 | 9.806 | 9.944 | 9.777 | 9.934 | 238,666 | +0.08(+0.80%) |
Dec 12, 2023 | 9.816 | 9.870 | 9.708 | 9.856 | 125,667 | -0.01(-0.10%) |
Dec 11, 2023 | 9.885 | 9.895 | 9.826 | 9.865 | 92,343 | -0.04(-0.40%) |
Dec 08, 2023 | 9.856 | 9.954 | 9.856 | 9.905 | 80,571 | -0.08(-0.79%) |
Dec 07, 2023 | 9.954 | 10.00 | 9.924 | 9.983 | 59,005 | +0.01(+0.10%) |
Dec 06, 2023 | 9.954 | 10.02 | 9.924 | 9.973 | 71,956 | +0.02(+0.20%) |
Dec 05, 2023 | 9.905 | 10.00 | 9.905 | 9.954 | 95,281 | +0.06(+0.60%) |
Dec 04, 2023 | 9.865 | 9.944 | 9.806 | 9.895 | 62,444 | -0.03(-0.30%) |