Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.00 | 10.11 | 9.950 | 10.07 | 29,095 | +0.01(+0.10%) |
Mar 27, 2024 | 9.880 | 10.06 | 9.857 | 10.06 | 90,026 | +0.15(+1.47%) |
Mar 26, 2024 | 9.825 | 9.930 | 9.790 | 9.915 | 103,622 | +0.17(+1.73%) |
Mar 25, 2024 | 9.818 | 9.835 | 9.695 | 9.746 | 114,090 | -0.15(-1.56%) |
Mar 22, 2024 | 9.797 | 9.960 | 9.760 | 9.900 | 41,260 | -0.04(-0.40%) |
Mar 21, 2024 | 10.05 | 10.05 | 9.900 | 9.940 | 52,918 | +0.08(+0.81%) |
Mar 20, 2024 | 9.765 | 9.860 | 9.680 | 9.860 | 55,496 | +0.02(+0.20%) |
Mar 19, 2024 | 9.764 | 9.840 | 9.730 | 9.840 | 177,785 | -0.12(-1.20%) |
Mar 18, 2024 | 9.900 | 9.970 | 9.860 | 9.960 | 57,482 | -0.08(-0.82%) |
Mar 15, 2024 | 10.07 | 10.07 | 9.970 | 10.04 | 92,250 | -0.11(-1.06%) |
Mar 14, 2024 | 10.23 | 10.30 | 10.09 | 10.15 | 37,431 | -0.01(-0.10%) |
Mar 13, 2024 | 10.21 | 10.24 | 10.15 | 10.16 | 27,992 | -0.06(-0.59%) |
Mar 12, 2024 | 10.18 | 10.22 | 10.12 | 10.22 | 233,737 | -0.06(-0.58%) |
Mar 11, 2024 | 10.19 | 10.32 | 10.12 | 10.28 | 92,569 | +0.08(+0.78%) |
Mar 08, 2024 | 10.31 | 10.33 | 10.16 | 10.20 | 32,058 | -0.08(-0.79%) |
Mar 07, 2024 | 10.28 | 10.33 | 10.24 | 10.28 | 86,029 | -0.16(-1.52%) |
Mar 06, 2024 | 10.43 | 10.45 | 10.34 | 10.44 | 179,414 | +0.17(+1.66%) |
Mar 05, 2024 | 10.37 | 10.42 | 10.21 | 10.27 | 75,004 | -0.27(-2.56%) |
Mar 04, 2024 | 10.54 | 10.54 | 10.48 | 10.54 | 106,485 | -0.07(-0.66%) |
Mar 01, 2024 | 10.55 | 10.67 | 10.51 | 10.61 | 53,158 | +0.05(+0.50%) |
Feb 29, 2024 | 10.71 | 10.71 | 10.51 | 10.56 | 73,105 | -0.07(-0.68%) |
Feb 28, 2024 | 10.65 | 10.66 | 10.59 | 10.63 | 40,044 | -0.06(-0.58%) |
Feb 27, 2024 | 10.56 | 10.72 | 10.56 | 10.69 | 67,878 | +0.30(+2.91%) |
Feb 26, 2024 | 10.58 | 10.59 | 10.39 | 10.39 | 103,458 | -0.37(-3.44%) |
Feb 23, 2024 | 10.77 | 10.82 | 10.66 | 10.76 | 71,283 | -0.10(-0.92%) |
Feb 22, 2024 | 10.91 | 10.96 | 10.84 | 10.86 | 48,237 | +0.24(+2.26%) |
Feb 21, 2024 | 10.67 | 10.71 | 10.61 | 10.62 | 90,607 | +0.03(+0.28%) |
Feb 20, 2024 | 10.57 | 10.61 | 10.55 | 10.59 | 55,889 | -0.03(-0.31%) |
Feb 16, 2024 | 10.56 | 10.65 | 10.52 | 10.62 | 20,434 | +0.13(+1.23%) |
Feb 15, 2024 | 10.59 | 10.61 | 10.43 | 10.49 | 69,344 | +0.09(+0.84%) |
Feb 14, 2024 | 10.41 | 10.46 | 10.35 | 10.41 | 105,968 | -0.09(-0.90%) |
Feb 13, 2024 | 10.50 | 10.54 | 10.39 | 10.50 | 75,469 | -0.12(-1.13%) |
Feb 12, 2024 | 10.68 | 10.71 | 10.51 | 10.62 | 87,501 | +0.00(+0.00%) |
Feb 09, 2024 | 10.51 | 10.62 | 10.48 | 10.62 | 39,301 | -0.04(-0.38%) |
Feb 08, 2024 | 10.65 | 10.74 | 10.64 | 10.66 | 80,199 | +0.15(+1.43%) |
Feb 07, 2024 | 10.56 | 10.60 | 10.49 | 10.51 | 57,835 | -0.17(-1.59%) |
Feb 06, 2024 | 10.61 | 10.68 | 10.57 | 10.68 | 119,050 | +0.27(+2.59%) |
Feb 05, 2024 | 10.43 | 10.50 | 10.40 | 10.41 | 75,808 | +0.13(+1.26%) |
Feb 02, 2024 | 10.29 | 10.30 | 10.19 | 10.28 | 29,571 | +0.03(+0.29%) |
Feb 01, 2024 | 10.11 | 10.32 | 10.11 | 10.25 | 49,198 | +0.13(+1.28%) |
Jan 31, 2024 | 10.08 | 10.20 | 10.06 | 10.12 | 38,175 | -0.31(-2.97%) |
Jan 30, 2024 | 10.33 | 10.45 | 10.30 | 10.43 | 42,099 | -0.07(-0.67%) |
Jan 29, 2024 | 10.55 | 10.55 | 10.42 | 10.50 | 87,048 | -0.48(-4.37%) |
Jan 26, 2024 | 11.02 | 11.05 | 10.87 | 10.98 | 163,990 | +1.29(+13.37%) |
Jan 25, 2024 | 9.501 | 9.693 | 9.410 | 9.685 | 93,848 | +0.20(+2.05%) |
Jan 24, 2024 | 9.617 | 9.617 | 9.485 | 9.490 | 75,538 | -0.15(-1.56%) |
Jan 23, 2024 | 9.566 | 9.660 | 9.530 | 9.640 | 120,005 | +0.12(+1.26%) |
Jan 22, 2024 | 9.620 | 9.620 | 9.510 | 9.520 | 116,051 | -0.25(-2.56%) |
Jan 19, 2024 | 9.630 | 9.770 | 9.580 | 9.770 | 114,724 | -0.05(-0.51%) |
Jan 18, 2024 | 9.790 | 9.820 | 9.680 | 9.820 | 292,673 | -0.17(-1.70%) |
Jan 17, 2024 | 9.900 | 9.990 | 9.810 | 9.990 | 138,773 | -0.06(-0.60%) |
Jan 16, 2024 | 9.970 | 10.10 | 9.915 | 10.05 | 68,615 | -0.33(-3.18%) |
Jan 12, 2024 | 10.31 | 10.39 | 10.28 | 10.38 | 76,696 | -0.21(-1.98%) |
Jan 11, 2024 | 10.56 | 10.67 | 10.46 | 10.59 | 68,143 | +0.24(+2.32%) |
Jan 10, 2024 | 10.53 | 10.53 | 10.35 | 10.35 | 62,145 | -0.11(-1.03%) |
Jan 09, 2024 | 10.44 | 10.53 | 10.36 | 10.46 | 102,812 | -0.30(-2.81%) |
Jan 08, 2024 | 10.62 | 10.76 | 10.59 | 10.76 | 407,252 | +0.26(+2.48%) |
Jan 05, 2024 | 10.48 | 10.77 | 10.40 | 10.50 | 170,138 | -1.40(-11.76%) |
Jan 04, 2024 | 11.80 | 11.93 | 11.80 | 11.90 | 51,665 | +0.07(+0.59%) |
Jan 03, 2024 | 11.79 | 11.90 | 11.79 | 11.83 | 22,404 | -0.36(-2.91%) |