Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.54 | 10.56 | 10.49 | 10.49 | 242,265 | -0.03(-0.28%) |
Mar 27, 2024 | 10.53 | 10.53 | 10.49 | 10.52 | 183,947 | +0.05(+0.47%) |
Mar 26, 2024 | 10.48 | 10.54 | 10.46 | 10.47 | 210,273 | +0.04(+0.38%) |
Mar 25, 2024 | 10.46 | 10.52 | 10.43 | 10.43 | 228,545 | -0.03(-0.28%) |
Mar 22, 2024 | 10.50 | 10.53 | 10.45 | 10.46 | 193,756 | -0.02(-0.19%) |
Mar 21, 2024 | 10.45 | 10.49 | 10.41 | 10.48 | 268,510 | +0.08(+0.76%) |
Mar 20, 2024 | 10.34 | 10.43 | 10.33 | 10.40 | 305,294 | +0.09(+0.86%) |
Mar 19, 2024 | 10.33 | 10.36 | 10.30 | 10.31 | 168,358 | +0.01(+0.10%) |
Mar 18, 2024 | 10.35 | 10.36 | 10.27 | 10.30 | 178,318 | -0.02(-0.19%) |
Mar 15, 2024 | 10.30 | 10.33 | 10.22 | 10.32 | 146,124 | +0.01(+0.10%) |
Mar 14, 2024 | 10.37 | 10.38 | 10.30 | 10.31 | 200,842 | -0.06(-0.57%) |
Mar 13, 2024 | 10.35 | 10.38 | 10.33 | 10.37 | 209,490 | +0.03(+0.29%) |
Mar 12, 2024 | 10.25 | 10.35 | 10.23 | 10.34 | 174,247 | +0.10(+0.96%) |
Mar 11, 2024 | 10.24 | 10.25 | 10.18 | 10.24 | 161,029 | +0.00(+0.00%) |
Mar 08, 2024 | 10.23 | 10.31 | 10.23 | 10.24 | 208,684 | -0.01(-0.10%) |
Mar 07, 2024 | 10.22 | 10.27 | 10.22 | 10.25 | 153,791 | +0.04(+0.34%) |
Mar 06, 2024 | 10.23 | 10.25 | 10.20 | 10.22 | 148,043 | +0.01(+0.10%) |
Mar 05, 2024 | 10.26 | 10.30 | 10.21 | 10.21 | 146,685 | -0.08(-0.76%) |
Mar 04, 2024 | 10.30 | 10.31 | 10.28 | 10.29 | 141,030 | -0.04(-0.38%) |
Mar 01, 2024 | 10.24 | 10.33 | 10.23 | 10.32 | 195,085 | +0.10(+0.96%) |
Feb 29, 2024 | 10.22 | 10.26 | 10.20 | 10.23 | 140,724 | +0.03(+0.29%) |
Feb 28, 2024 | 10.19 | 10.22 | 10.18 | 10.20 | 107,678 | +0.02(+0.19%) |
Feb 27, 2024 | 10.17 | 10.22 | 10.17 | 10.18 | 107,300 | +0.01(+0.10%) |
Feb 26, 2024 | 10.21 | 10.24 | 10.17 | 10.17 | 162,939 | -0.04(-0.38%) |
Feb 23, 2024 | 10.19 | 10.28 | 10.19 | 10.21 | 102,305 | +0.02(+0.19%) |
Feb 22, 2024 | 10.25 | 10.27 | 10.18 | 10.19 | 156,067 | -0.01(-0.10%) |
Feb 21, 2024 | 10.26 | 10.28 | 10.19 | 10.20 | 157,226 | -0.03(-0.29%) |
Feb 20, 2024 | 10.21 | 10.29 | 10.20 | 10.23 | 202,757 | +0.03(+0.29%) |
Feb 16, 2024 | 10.23 | 10.25 | 10.20 | 10.20 | 139,837 | -0.03(-0.29%) |
Feb 15, 2024 | 10.23 | 10.27 | 10.19 | 10.23 | 175,456 | -0.01(-0.10%) |
Feb 14, 2024 | 10.19 | 10.25 | 10.13 | 10.24 | 278,249 | +0.11(+1.07%) |
Feb 13, 2024 | 10.15 | 10.18 | 10.12 | 10.13 | 170,998 | -0.07(-0.67%) |
Feb 12, 2024 | 10.21 | 10.25 | 10.17 | 10.20 | 195,182 | +0.01(+0.10%) |
Feb 09, 2024 | 10.20 | 10.22 | 10.14 | 10.19 | 226,068 | -0.01(-0.10%) |
Feb 08, 2024 | 10.25 | 10.25 | 10.17 | 10.20 | 150,754 | -0.03(-0.29%) |
Feb 07, 2024 | 10.21 | 10.26 | 10.20 | 10.23 | 162,340 | +0.03(+0.29%) |
Feb 06, 2024 | 10.10 | 10.20 | 10.09 | 10.20 | 159,972 | +0.09(+0.87%) |
Feb 05, 2024 | 10.14 | 10.16 | 10.08 | 10.11 | 206,722 | -0.05(-0.48%) |
Feb 02, 2024 | 10.20 | 10.22 | 10.15 | 10.16 | 175,225 | -0.08(-0.77%) |
Feb 01, 2024 | 10.23 | 10.31 | 10.23 | 10.24 | 238,636 | +0.03(+0.25%) |
Jan 31, 2024 | 10.21 | 10.28 | 10.19 | 10.21 | 210,314 | +0.00(+0.00%) |
Jan 30, 2024 | 10.20 | 10.26 | 10.19 | 10.21 | 189,093 | +0.03(+0.29%) |
Jan 29, 2024 | 10.17 | 10.21 | 10.16 | 10.18 | 130,594 | +0.02(+0.19%) |
Jan 26, 2024 | 10.14 | 10.17 | 10.14 | 10.16 | 146,222 | +0.04(+0.39%) |
Jan 25, 2024 | 10.09 | 10.17 | 10.09 | 10.12 | 120,497 | +0.04(+0.39%) |
Jan 24, 2024 | 10.07 | 10.13 | 10.07 | 10.08 | 124,766 | +0.01(+0.10%) |
Jan 23, 2024 | 10.08 | 10.09 | 10.03 | 10.08 | 140,658 | +0.01(+0.10%) |
Jan 22, 2024 | 9.968 | 10.08 | 9.939 | 10.07 | 361,678 | +0.09(+0.88%) |
Jan 19, 2024 | 9.948 | 9.987 | 9.822 | 9.978 | 735,581 | +0.06(+0.59%) |
Jan 18, 2024 | 9.929 | 9.948 | 9.870 | 9.919 | 206,354 | +0.02(+0.20%) |
Jan 17, 2024 | 9.948 | 9.968 | 9.870 | 9.900 | 288,277 | -0.07(-0.68%) |
Jan 16, 2024 | 9.948 | 10.02 | 9.929 | 9.968 | 365,770 | +0.01(+0.10%) |
Jan 12, 2024 | 9.958 | 9.997 | 9.929 | 9.958 | 142,934 | -0.02(-0.20%) |
Jan 11, 2024 | 10.02 | 10.03 | 9.953 | 9.978 | 201,112 | -0.03(-0.29%) |
Jan 10, 2024 | 9.997 | 10.03 | 9.948 | 10.01 | 187,791 | +0.01(+0.10%) |
Jan 09, 2024 | 9.978 | 10.01 | 9.939 | 9.997 | 239,596 | +0.03(+0.29%) |
Jan 08, 2024 | 9.919 | 9.978 | 9.909 | 9.968 | 181,064 | +0.07(+0.69%) |
Jan 05, 2024 | 9.900 | 9.929 | 9.851 | 9.900 | 142,262 | +0.00(+0.00%) |
Jan 04, 2024 | 9.861 | 9.909 | 9.851 | 9.900 | 226,652 | +0.05(+0.55%) |
Jan 03, 2024 | 9.845 | 9.874 | 9.816 | 9.845 | 139,229 | -0.03(-0.29%) |