Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.18 | 10.35 | 10.14 | 10.15 | 21,997 | -0.28(-2.67%) |
Feb 28, 2024 | 10.54 | 10.54 | 10.43 | 10.43 | 9,185 | -0.08(-0.80%) |
Feb 27, 2024 | 10.50 | 10.54 | 10.44 | 10.51 | 2,222 | +0.07(+0.67%) |
Feb 26, 2024 | 10.36 | 10.45 | 10.35 | 10.44 | 26,381 | +0.04(+0.38%) |
Feb 23, 2024 | 10.40 | 10.47 | 10.40 | 10.40 | 15,800 | -0.12(-1.19%) |
Feb 22, 2024 | 10.37 | 10.55 | 10.37 | 10.53 | 38,644 | +0.22(+2.12%) |
Feb 21, 2024 | 10.28 | 10.36 | 10.26 | 10.31 | 8,058 | +0.20(+1.94%) |
Feb 20, 2024 | 10.31 | 10.32 | 10.06 | 10.11 | 13,010 | -0.21(-2.03%) |
Feb 16, 2024 | 10.16 | 10.34 | 10.16 | 10.32 | 15,425 | +0.14(+1.38%) |
Feb 15, 2024 | 9.980 | 10.18 | 9.980 | 10.18 | 26,197 | +0.18(+1.80%) |
Feb 14, 2024 | 10.04 | 10.09 | 9.980 | 10.00 | 23,545 | -0.04(-0.35%) |
Feb 13, 2024 | 9.970 | 10.08 | 9.940 | 10.04 | 19,475 | -0.05(-0.55%) |
Feb 12, 2024 | 10.18 | 10.19 | 10.09 | 10.09 | 43,410 | -0.02(-0.20%) |
Feb 09, 2024 | 10.16 | 10.20 | 10.10 | 10.11 | 10,878 | -0.09(-0.88%) |
Feb 08, 2024 | 9.510 | 10.20 | 9.510 | 10.20 | 36,467 | +0.13(+1.29%) |
Feb 07, 2024 | 10.12 | 10.12 | 10.04 | 10.07 | 8,372 | +0.03(+0.30%) |
Feb 06, 2024 | 10.01 | 10.07 | 10.00 | 10.04 | 30,763 | +0.04(+0.44%) |
Feb 05, 2024 | 10.08 | 10.10 | 9.980 | 9.996 | 27,537 | -0.14(-1.42%) |
Feb 02, 2024 | 10.35 | 10.35 | 10.14 | 10.14 | 37,748 | -0.16(-1.55%) |
Feb 01, 2024 | 10.49 | 10.49 | 10.29 | 10.30 | 29,815 | -0.14(-1.34%) |
Jan 31, 2024 | 10.49 | 10.49 | 10.41 | 10.44 | 36,872 | -0.13(-1.23%) |
Jan 30, 2024 | 10.37 | 10.57 | 10.32 | 10.57 | 8,061 | +0.14(+1.34%) |
Jan 29, 2024 | 10.37 | 10.43 | 10.34 | 10.43 | 13,321 | +0.00(+0.00%) |
Jan 26, 2024 | 10.42 | 10.43 | 10.36 | 10.43 | 7,505 | +0.02(+0.19%) |
Jan 25, 2024 | 10.41 | 10.45 | 10.39 | 10.41 | 74,568 | +0.04(+0.39%) |
Jan 24, 2024 | 10.45 | 10.46 | 10.37 | 10.37 | 48,261 | -0.01(-0.10%) |
Jan 23, 2024 | 10.33 | 10.41 | 10.18 | 10.38 | 26,791 | +0.15(+1.44%) |
Jan 22, 2024 | 10.13 | 10.25 | 10.12 | 10.23 | 26,950 | +0.05(+0.52%) |
Jan 19, 2024 | 10.10 | 10.18 | 10.06 | 10.18 | 34,226 | +0.07(+0.69%) |
Jan 18, 2024 | 10.14 | 10.16 | 10.04 | 10.11 | 10,695 | +0.01(+0.10%) |
Jan 17, 2024 | 10.17 | 10.23 | 9.990 | 10.10 | 19,234 | -0.12(-1.17%) |
Jan 16, 2024 | 10.42 | 10.57 | 10.21 | 10.22 | 7,352 | -0.38(-3.58%) |
Jan 12, 2024 | 10.95 | 10.95 | 10.50 | 10.60 | 8,388 | +0.04(+0.35%) |
Jan 11, 2024 | 10.40 | 10.56 | 10.37 | 10.56 | 8,445 | +0.13(+1.27%) |
Jan 10, 2024 | 10.37 | 10.43 | 10.32 | 10.43 | 4,401 | +0.02(+0.19%) |
Jan 09, 2024 | 10.27 | 10.42 | 10.27 | 10.41 | 7,035 | +0.12(+1.22%) |
Jan 08, 2024 | 10.35 | 10.35 | 10.13 | 10.29 | 25,349 | -0.06(-0.63%) |
Jan 05, 2024 | 10.37 | 10.39 | 10.31 | 10.35 | 14,503 | +0.03(+0.29%) |
Jan 04, 2024 | 10.53 | 10.53 | 10.29 | 10.32 | 2,865 | -0.11(-1.05%) |
Jan 03, 2024 | 10.43 | 10.46 | 10.26 | 10.43 | 12,346 | +0.12(+1.14%) |
Jan 02, 2024 | 9.670 | 10.41 | 9.670 | 10.31 | 42,160 | -0.04(-0.37%) |
Dec 29, 2023 | 10.37 | 10.42 | 10.35 | 10.35 | 23,573 | +0.00(+0.00%) |
Dec 28, 2023 | 10.50 | 10.50 | 10.35 | 10.35 | 15,213 | -0.17(-1.62%) |
Dec 27, 2023 | 10.67 | 10.68 | 10.52 | 10.52 | 20,671 | -0.24(-2.22%) |
Dec 26, 2023 | 10.51 | 10.82 | 10.08 | 10.76 | 26,438 | +0.11(+1.02%) |
Dec 22, 2023 | 10.69 | 10.71 | 10.62 | 10.65 | 18,708 | -0.01(-0.09%) |
Dec 21, 2023 | 10.45 | 10.66 | 10.45 | 10.66 | 23,175 | +0.22(+2.16%) |
Dec 20, 2023 | 10.44 | 10.62 | 10.12 | 10.44 | 46,467 | -0.00(-0.01%) |
Dec 19, 2023 | 10.12 | 10.44 | 10.12 | 10.44 | 14,851 | +0.24(+2.31%) |
Dec 18, 2023 | 10.13 | 10.21 | 9.950 | 10.20 | 13,072 | +0.20(+2.00%) |
Dec 15, 2023 | 10.04 | 10.04 | 9.890 | 10.00 | 14,466 | -0.04(-0.40%) |
Dec 14, 2023 | 9.780 | 10.12 | 9.780 | 10.04 | 44,269 | +0.26(+2.66%) |
Dec 13, 2023 | 9.498 | 9.780 | 9.457 | 9.780 | 23,167 | +0.36(+3.82%) |
Dec 12, 2023 | 9.500 | 9.700 | 9.300 | 9.420 | 110,468 | -0.29(-2.99%) |
Dec 11, 2023 | 9.686 | 9.810 | 9.650 | 9.710 | 45,260 | +0.03(+0.31%) |
Dec 08, 2023 | 9.730 | 9.790 | 9.650 | 9.680 | 20,830 | +0.03(+0.28%) |
Dec 07, 2023 | 9.739 | 9.850 | 9.650 | 9.653 | 19,667 | -0.05(-0.49%) |
Dec 06, 2023 | 10.05 | 10.09 | 9.701 | 9.701 | 69,374 | -0.39(-3.86%) |
Dec 05, 2023 | 10.12 | 10.28 | 10.09 | 10.09 | 11,397 | -0.05(-0.49%) |
Dec 04, 2023 | 10.27 | 10.34 | 10.11 | 10.14 | 37,403 | -0.20(-1.93%) |