Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.22 | 10.22 | 10.17 | 10.17 | 109,221 | -0.04(-0.39%) |
Mar 27, 2024 | 10.14 | 10.22 | 10.14 | 10.21 | 156,140 | +0.09(+0.87%) |
Mar 26, 2024 | 10.16 | 10.16 | 10.11 | 10.12 | 145,210 | -0.01(-0.10%) |
Mar 25, 2024 | 10.07 | 10.17 | 10.07 | 10.13 | 145,848 | +0.02(+0.19%) |
Mar 22, 2024 | 10.21 | 10.25 | 10.08 | 10.11 | 490,327 | -0.11(-1.06%) |
Mar 21, 2024 | 10.18 | 10.23 | 10.18 | 10.22 | 69,516 | +0.03(+0.29%) |
Mar 20, 2024 | 10.17 | 10.20 | 10.14 | 10.19 | 80,132 | +0.09(+0.88%) |
Mar 19, 2024 | 10.04 | 10.13 | 10.04 | 10.10 | 72,914 | +0.06(+0.59%) |
Mar 18, 2024 | 10.04 | 10.06 | 10.03 | 10.04 | 78,403 | +0.00(+0.00%) |
Mar 15, 2024 | 10.03 | 10.14 | 10.01 | 10.04 | 45,573 | +0.03(+0.29%) |
Mar 14, 2024 | 10.12 | 10.12 | 9.976 | 10.01 | 62,154 | -0.11(-1.05%) |
Mar 13, 2024 | 10.14 | 10.14 | 10.09 | 10.12 | 49,245 | +0.03(+0.29%) |
Mar 12, 2024 | 10.14 | 10.14 | 10.06 | 10.09 | 111,502 | +0.00(+0.00%) |
Mar 11, 2024 | 10.06 | 10.10 | 10.06 | 10.09 | 42,227 | +0.04(+0.39%) |
Mar 08, 2024 | 10.06 | 10.08 | 10.02 | 10.05 | 238,040 | +0.01(+0.10%) |
Mar 07, 2024 | 10.03 | 10.08 | 10.02 | 10.04 | 177,531 | +0.04(+0.39%) |
Mar 06, 2024 | 9.981 | 10.02 | 9.981 | 10.00 | 140,241 | +0.03(+0.29%) |
Mar 05, 2024 | 10.00 | 10.06 | 9.951 | 9.971 | 192,981 | -0.03(-0.29%) |
Mar 04, 2024 | 10.08 | 10.08 | 9.990 | 10.00 | 71,358 | -0.08(-0.77%) |
Mar 01, 2024 | 10.04 | 10.14 | 10.04 | 10.08 | 104,916 | +0.05(+0.49%) |
Feb 29, 2024 | 10.00 | 10.03 | 9.990 | 10.03 | 56,272 | +0.06(+0.59%) |
Feb 28, 2024 | 9.961 | 10.01 | 9.942 | 9.971 | 209,104 | -0.01(-0.10%) |
Feb 27, 2024 | 10.08 | 10.08 | 9.971 | 9.981 | 110,097 | -0.05(-0.49%) |
Feb 26, 2024 | 10.08 | 10.08 | 10.02 | 10.03 | 63,760 | -0.04(-0.39%) |
Feb 23, 2024 | 10.12 | 10.18 | 10.04 | 10.07 | 66,199 | -0.02(-0.19%) |
Feb 22, 2024 | 10.14 | 10.15 | 10.06 | 10.09 | 48,105 | -0.01(-0.10%) |
Feb 21, 2024 | 10.14 | 10.20 | 10.07 | 10.10 | 24,958 | +0.00(+0.00%) |
Feb 20, 2024 | 10.18 | 10.22 | 10.08 | 10.10 | 56,131 | -0.06(-0.58%) |
Feb 16, 2024 | 10.19 | 10.19 | 10.14 | 10.16 | 29,858 | -0.02(-0.19%) |
Feb 15, 2024 | 10.25 | 10.27 | 10.16 | 10.18 | 80,214 | +0.01(+0.10%) |
Feb 14, 2024 | 10.17 | 10.17 | 10.11 | 10.17 | 82,024 | +0.06(+0.59%) |
Feb 13, 2024 | 10.13 | 10.19 | 10.05 | 10.11 | 91,083 | -0.08(-0.76%) |
Feb 12, 2024 | 10.14 | 10.22 | 10.13 | 10.18 | 47,163 | +0.04(+0.38%) |
Feb 09, 2024 | 10.23 | 10.23 | 10.11 | 10.14 | 50,220 | +0.01(+0.09%) |
Feb 08, 2024 | 10.26 | 10.26 | 10.10 | 10.13 | 92,972 | -0.10(-0.94%) |
Feb 07, 2024 | 10.18 | 10.23 | 10.15 | 10.23 | 94,571 | -0.02(-0.19%) |
Feb 06, 2024 | 10.09 | 10.25 | 10.08 | 10.25 | 114,612 | +0.20(+2.02%) |
Feb 05, 2024 | 10.09 | 10.10 | 10.03 | 10.05 | 83,355 | -0.05(-0.48%) |
Feb 02, 2024 | 10.08 | 10.13 | 10.08 | 10.10 | 115,269 | -0.07(-0.66%) |
Feb 01, 2024 | 10.12 | 10.18 | 10.04 | 10.16 | 108,455 | +0.09(+0.86%) |
Jan 31, 2024 | 10.01 | 10.09 | 9.990 | 10.08 | 69,915 | +0.08(+0.77%) |
Jan 30, 2024 | 9.913 | 10.02 | 9.913 | 10.000 | 96,100 | +0.07(+0.68%) |
Jan 29, 2024 | 9.874 | 9.951 | 9.864 | 9.932 | 85,390 | +0.06(+0.59%) |
Jan 26, 2024 | 9.855 | 9.922 | 9.840 | 9.874 | 163,305 | -0.04(-0.44%) |
Jan 25, 2024 | 9.903 | 9.980 | 9.892 | 9.918 | 90,604 | +0.01(+0.15%) |
Jan 24, 2024 | 9.951 | 10.02 | 9.893 | 9.903 | 85,780 | +0.07(+0.69%) |
Jan 23, 2024 | 9.787 | 9.864 | 9.787 | 9.835 | 59,144 | +0.02(+0.20%) |
Jan 22, 2024 | 9.758 | 9.884 | 9.758 | 9.816 | 162,199 | +0.03(+0.30%) |
Jan 19, 2024 | 9.855 | 9.864 | 9.739 | 9.787 | 47,614 | -0.04(-0.39%) |
Jan 18, 2024 | 9.855 | 9.855 | 9.797 | 9.826 | 53,836 | -0.03(-0.29%) |
Jan 17, 2024 | 10.01 | 10.01 | 9.835 | 9.855 | 78,175 | -0.11(-1.07%) |
Jan 16, 2024 | 9.961 | 10.01 | 9.943 | 9.961 | 70,263 | -0.03(-0.29%) |
Jan 12, 2024 | 9.961 | 10.02 | 9.922 | 9.990 | 59,915 | +0.08(+0.78%) |
Jan 11, 2024 | 9.874 | 9.929 | 9.855 | 9.913 | 112,025 | +0.08(+0.81%) |
Jan 10, 2024 | 9.804 | 9.861 | 9.785 | 9.833 | 49,037 | +0.05(+0.49%) |
Jan 09, 2024 | 9.766 | 9.833 | 9.737 | 9.785 | 61,277 | -0.00(-0.05%) |
Jan 08, 2024 | 9.718 | 9.804 | 9.718 | 9.790 | 108,305 | +0.07(+0.74%) |
Jan 05, 2024 | 9.718 | 9.794 | 9.689 | 9.718 | 103,140 | +0.00(+0.05%) |
Jan 04, 2024 | 9.679 | 9.718 | 9.670 | 9.713 | 96,695 | +0.01(+0.15%) |
Jan 03, 2024 | 9.641 | 9.727 | 9.622 | 9.699 | 77,376 | +0.01(+0.15%) |