Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.47 | 10.50 | 10.17 | 10.29 | 39,321 | -0.02(-0.19%) |
Feb 28, 2024 | 10.62 | 10.69 | 10.23 | 10.31 | 29,710 | -0.35(-3.27%) |
Feb 27, 2024 | 10.33 | 10.70 | 10.33 | 10.66 | 33,105 | +0.40(+3.86%) |
Feb 26, 2024 | 10.23 | 10.63 | 10.07 | 10.26 | 32,017 | -0.07(-0.66%) |
Feb 23, 2024 | 10.04 | 10.37 | 10.04 | 10.33 | 23,298 | +0.23(+2.30%) |
Feb 22, 2024 | 10.16 | 10.35 | 10.02 | 10.09 | 36,303 | -0.09(-0.85%) |
Feb 21, 2024 | 10.21 | 10.53 | 10.18 | 10.18 | 21,976 | +0.00(+0.00%) |
Feb 20, 2024 | 9.988 | 10.37 | 9.669 | 10.18 | 36,560 | +0.04(+0.38%) |
Feb 16, 2024 | 10.96 | 11.13 | 10.11 | 10.14 | 61,421 | -0.86(-7.82%) |
Feb 15, 2024 | 10.68 | 11.11 | 10.68 | 11.00 | 60,555 | +0.38(+3.55%) |
Feb 14, 2024 | 10.19 | 10.74 | 10.19 | 10.63 | 26,689 | +0.49(+4.87%) |
Feb 13, 2024 | 10.68 | 10.68 | 10.09 | 10.13 | 54,296 | -0.69(-6.34%) |
Feb 12, 2024 | 10.70 | 11.05 | 10.70 | 10.82 | 38,811 | +0.18(+1.73%) |
Feb 09, 2024 | 10.27 | 10.76 | 10.27 | 10.64 | 22,311 | +0.37(+3.58%) |
Feb 08, 2024 | 10.01 | 10.32 | 10.01 | 10.27 | 25,163 | +0.22(+2.21%) |
Feb 07, 2024 | 10.38 | 10.38 | 10.05 | 10.05 | 43,421 | -0.41(-3.89%) |
Feb 06, 2024 | 10.58 | 10.78 | 10.40 | 10.45 | 36,809 | -0.13(-1.19%) |
Feb 05, 2024 | 10.54 | 10.78 | 10.54 | 10.58 | 41,447 | -0.01(-0.09%) |
Feb 02, 2024 | 10.62 | 10.77 | 10.56 | 10.59 | 28,166 | -0.07(-0.64%) |
Feb 01, 2024 | 10.41 | 10.89 | 10.41 | 10.66 | 51,575 | +0.27(+2.61%) |
Jan 31, 2024 | 10.62 | 10.98 | 10.38 | 10.38 | 31,342 | -0.33(-3.07%) |
Jan 30, 2024 | 10.78 | 11.07 | 10.64 | 10.71 | 32,775 | -0.07(-0.63%) |
Jan 29, 2024 | 10.85 | 10.95 | 10.69 | 10.78 | 31,496 | -0.05(-0.45%) |
Jan 26, 2024 | 10.84 | 10.96 | 10.78 | 10.83 | 40,969 | +0.07(+0.63%) |
Jan 25, 2024 | 10.48 | 10.80 | 10.42 | 10.76 | 45,380 | +0.18(+1.74%) |
Jan 24, 2024 | 10.34 | 10.63 | 10.24 | 10.58 | 39,908 | +0.31(+3.01%) |
Jan 23, 2024 | 10.23 | 10.43 | 10.15 | 10.27 | 39,011 | +0.07(+0.66%) |
Jan 22, 2024 | 10.16 | 10.44 | 10.08 | 10.20 | 51,731 | +0.06(+0.57%) |
Jan 19, 2024 | 10.07 | 10.20 | 9.940 | 10.14 | 36,611 | +0.04(+0.38%) |
Jan 18, 2024 | 10.09 | 10.35 | 10.02 | 10.10 | 23,629 | -0.05(-0.48%) |
Jan 17, 2024 | 9.998 | 10.26 | 9.910 | 10.15 | 30,087 | +0.00(+0.00%) |
Jan 16, 2024 | 10.33 | 10.42 | 10.11 | 10.15 | 35,169 | -0.17(-1.69%) |
Jan 12, 2024 | 10.40 | 10.41 | 10.24 | 10.33 | 29,972 | +0.05(+0.47%) |
Jan 11, 2024 | 10.09 | 10.34 | 10.09 | 10.28 | 31,835 | +0.21(+2.11%) |
Jan 10, 2024 | 9.882 | 10.11 | 9.882 | 10.07 | 21,535 | +0.20(+2.06%) |
Jan 09, 2024 | 9.863 | 9.959 | 9.863 | 9.863 | 35,958 | -0.01(-0.10%) |
Jan 08, 2024 | 9.863 | 10.03 | 9.863 | 9.872 | 38,017 | -0.03(-0.29%) |
Jan 05, 2024 | 9.863 | 9.998 | 9.863 | 9.901 | 35,363 | +0.04(+0.39%) |
Jan 04, 2024 | 9.911 | 9.988 | 9.848 | 9.863 | 44,469 | -0.05(-0.49%) |
Jan 03, 2024 | 9.727 | 9.998 | 9.685 | 9.911 | 82,870 | +0.14(+1.38%) |
Jan 02, 2024 | 10.24 | 10.24 | 9.708 | 9.776 | 46,965 | -0.44(-4.26%) |
Dec 29, 2023 | 10.41 | 10.41 | 10.17 | 10.21 | 31,058 | -0.21(-1.97%) |
Dec 28, 2023 | 10.24 | 10.55 | 10.24 | 10.42 | 98,611 | +0.07(+0.64%) |
Dec 27, 2023 | 10.30 | 10.42 | 10.13 | 10.35 | 57,828 | +0.05(+0.46%) |
Dec 26, 2023 | 10.08 | 10.31 | 10.08 | 10.30 | 41,557 | +0.14(+1.40%) |
Dec 22, 2023 | 10.26 | 10.29 | 10.10 | 10.16 | 25,850 | -0.15(-1.48%) |
Dec 21, 2023 | 10.19 | 10.32 | 10.13 | 10.31 | 28,507 | +0.26(+2.55%) |
Dec 20, 2023 | 10.41 | 10.45 | 9.922 | 10.05 | 53,235 | -0.29(-2.85%) |
Dec 19, 2023 | 10.63 | 10.63 | 10.16 | 10.35 | 33,297 | -0.17(-1.63%) |
Dec 18, 2023 | 10.17 | 10.91 | 10.01 | 10.52 | 78,799 | +0.35(+3.46%) |
Dec 15, 2023 | 9.979 | 10.22 | 9.931 | 10.17 | 139,398 | +0.19(+1.90%) |
Dec 14, 2023 | 9.960 | 10.02 | 9.808 | 9.979 | 59,620 | +0.01(+0.10%) |
Dec 13, 2023 | 9.618 | 9.988 | 9.561 | 9.969 | 264,583 | +0.44(+4.59%) |
Dec 12, 2023 | 9.503 | 9.599 | 9.503 | 9.532 | 39,645 | +0.02(+0.20%) |
Dec 11, 2023 | 9.551 | 9.703 | 9.380 | 9.513 | 48,241 | -0.11(-1.18%) |
Dec 08, 2023 | 9.684 | 9.779 | 9.503 | 9.627 | 28,812 | -0.12(-1.27%) |
Dec 07, 2023 | 9.656 | 9.789 | 9.565 | 9.751 | 72,036 | +0.18(+1.89%) |
Dec 06, 2023 | 9.503 | 9.703 | 9.390 | 9.570 | 52,884 | +0.19(+2.03%) |
Dec 05, 2023 | 9.399 | 9.494 | 9.228 | 9.380 | 42,347 | +0.02(+0.20%) |
Dec 04, 2023 | 9.465 | 9.722 | 9.313 | 9.361 | 23,130 | -0.23(-2.38%) |