Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.984 | 10.01 | 10.01 | 10.03 | 1,124,271 | -0.04(-0.40%) |
Mar 27, 2024 | 10.05 | 10.08 | 9.974 | 10.07 | 677,405 | -0.04(-0.39%) |
Mar 26, 2024 | 10.07 | 10.19 | 10.04 | 10.11 | 1,490,446 | +0.09(+0.89%) |
Mar 25, 2024 | 10.22 | 10.22 | 10.02 | 10.02 | 757,938 | -0.22(-2.14%) |
Mar 22, 2024 | 10.19 | 10.34 | 10.16 | 10.24 | 487,909 | -0.02(-0.19%) |
Mar 21, 2024 | 10.18 | 10.33 | 10.17 | 10.26 | 520,903 | +0.02(+0.20%) |
Mar 20, 2024 | 10.11 | 10.27 | 10.11 | 10.24 | 352,748 | +0.11(+1.08%) |
Mar 19, 2024 | 10.20 | 10.22 | 10.12 | 10.13 | 636,304 | -0.08(-0.78%) |
Mar 18, 2024 | 10.36 | 10.36 | 10.15 | 10.21 | 643,705 | -0.14(-1.35%) |
Mar 15, 2024 | 10.55 | 10.59 | 10.33 | 10.35 | 612,540 | -0.19(-1.80%) |
Mar 14, 2024 | 10.43 | 10.57 | 10.37 | 10.54 | 966,420 | +0.15(+1.44%) |
Mar 13, 2024 | 10.33 | 10.45 | 10.31 | 10.39 | 694,535 | -0.03(-0.29%) |
Mar 12, 2024 | 10.41 | 10.45 | 10.30 | 10.42 | 533,762 | +0.03(+0.29%) |
Mar 11, 2024 | 10.44 | 10.48 | 10.33 | 10.39 | 614,769 | -0.11(-1.04%) |
Mar 08, 2024 | 10.47 | 10.53 | 10.41 | 10.50 | 727,534 | -0.03(-0.28%) |
Mar 07, 2024 | 10.46 | 10.59 | 10.41 | 10.53 | 907,836 | +0.06(+0.57%) |
Mar 06, 2024 | 10.46 | 10.54 | 10.39 | 10.47 | 674,830 | +0.06(+0.57%) |
Mar 05, 2024 | 10.52 | 10.54 | 10.37 | 10.41 | 738,499 | -0.12(-1.14%) |
Mar 04, 2024 | 10.75 | 10.78 | 10.52 | 10.53 | 781,169 | -0.29(-2.67%) |
Mar 01, 2024 | 10.90 | 10.96 | 10.81 | 10.82 | 726,645 | -0.07(-0.64%) |
Feb 29, 2024 | 11.04 | 11.06 | 10.85 | 10.89 | 1,183,211 | -0.27(-2.41%) |
Feb 28, 2024 | 11.22 | 11.28 | 11.10 | 11.16 | 689,450 | -0.15(-1.32%) |
Feb 27, 2024 | 11.19 | 11.39 | 11.11 | 11.31 | 1,089,799 | +0.40(+3.65%) |
Feb 26, 2024 | 10.97 | 10.98 | 10.83 | 10.91 | 404,419 | -0.10(-0.91%) |
Feb 23, 2024 | 11.15 | 11.16 | 11.00 | 11.01 | 548,968 | -0.21(-1.86%) |
Feb 22, 2024 | 10.92 | 11.24 | 10.87 | 11.22 | 710,294 | +0.46(+4.26%) |
Feb 21, 2024 | 10.81 | 10.90 | 10.74 | 10.76 | 769,566 | +0.06(+0.56%) |
Feb 20, 2024 | 10.63 | 10.74 | 10.61 | 10.70 | 652,886 | +0.13(+1.23%) |
Feb 16, 2024 | 10.63 | 10.68 | 10.52 | 10.57 | 672,678 | -0.22(-2.03%) |
Feb 15, 2024 | 10.80 | 10.88 | 10.76 | 10.79 | 550,465 | -0.10(-0.91%) |
Feb 14, 2024 | 10.86 | 10.96 | 10.81 | 10.89 | 995,192 | +0.14(+1.30%) |
Feb 13, 2024 | 10.95 | 10.98 | 10.69 | 10.75 | 1,186,624 | -0.20(-1.82%) |
Feb 12, 2024 | 10.67 | 11.09 | 10.65 | 10.95 | 2,495,632 | +0.25(+2.33%) |
Feb 09, 2024 | 10.63 | 10.71 | 10.58 | 10.70 | 448,667 | +0.06(+0.56%) |
Feb 08, 2024 | 10.79 | 10.82 | 10.64 | 10.64 | 885,000 | -0.11(-1.02%) |
Feb 07, 2024 | 10.83 | 10.87 | 10.69 | 10.75 | 774,020 | -0.02(-0.18%) |
Feb 06, 2024 | 10.69 | 10.79 | 10.67 | 10.77 | 789,415 | +0.24(+2.27%) |
Feb 05, 2024 | 10.43 | 10.59 | 10.28 | 10.53 | 931,786 | +0.06(+0.57%) |
Feb 02, 2024 | 10.48 | 10.53 | 10.28 | 10.47 | 973,579 | -0.10(-0.94%) |
Feb 01, 2024 | 10.36 | 10.61 | 10.36 | 10.57 | 920,682 | +0.29(+2.81%) |
Jan 31, 2024 | 10.23 | 10.37 | 10.21 | 10.28 | 657,387 | +0.09(+0.88%) |
Jan 30, 2024 | 10.21 | 10.23 | 10.14 | 10.19 | 490,840 | -0.05(-0.49%) |
Jan 29, 2024 | 10.30 | 10.31 | 10.18 | 10.24 | 431,549 | -0.10(-0.96%) |
Jan 26, 2024 | 10.27 | 10.36 | 10.26 | 10.34 | 587,876 | +0.11(+1.07%) |
Jan 25, 2024 | 10.19 | 10.23 | 10.15 | 10.23 | 608,867 | +0.07(+0.69%) |
Jan 24, 2024 | 10.24 | 10.28 | 10.14 | 10.16 | 845,573 | -0.09(-0.87%) |
Jan 23, 2024 | 10.14 | 10.25 | 10.00 | 10.25 | 2,021,214 | +0.11(+1.08%) |
Jan 22, 2024 | 10.16 | 10.23 | 10.09 | 10.14 | 619,944 | -0.07(-0.68%) |
Jan 19, 2024 | 10.20 | 10.23 | 10.14 | 10.21 | 746,611 | -0.05(-0.49%) |
Jan 18, 2024 | 10.21 | 10.27 | 10.18 | 10.26 | 1,045,896 | +0.01(+0.10%) |
Jan 17, 2024 | 10.23 | 10.35 | 10.23 | 10.25 | 1,277,965 | +0.06(+0.59%) |
Jan 16, 2024 | 10.24 | 10.30 | 10.16 | 10.19 | 351,832 | -0.18(-1.73%) |
Jan 12, 2024 | 10.31 | 10.38 | 10.30 | 10.37 | 791,862 | +0.18(+1.76%) |
Jan 11, 2024 | 10.33 | 10.36 | 10.11 | 10.19 | 1,149,767 | -0.07(-0.68%) |
Jan 10, 2024 | 10.16 | 10.26 | 10.15 | 10.26 | 804,697 | +0.12(+1.18%) |
Jan 09, 2024 | 10.13 | 10.17 | 10.08 | 10.14 | 1,589,899 | -0.11(-1.07%) |
Jan 08, 2024 | 10.29 | 10.32 | 10.18 | 10.25 | 1,434,864 | -0.02(-0.19%) |
Jan 05, 2024 | 10.17 | 10.30 | 10.15 | 10.27 | 1,329,068 | -0.11(-1.06%) |
Jan 04, 2024 | 10.37 | 10.44 | 10.34 | 10.38 | 815,414 | -0.09(-0.86%) |
Jan 03, 2024 | 10.58 | 10.61 | 10.45 | 10.47 | 1,499,469 | -0.15(-1.41%) |