Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.28 | 10.32 | 10.26 | 10.29 | 139,866 | +0.03(+0.29%) |
Feb 28, 2024 | 10.25 | 10.28 | 10.24 | 10.26 | 107,021 | +0.02(+0.19%) |
Feb 27, 2024 | 10.23 | 10.28 | 10.23 | 10.24 | 106,645 | +0.01(+0.10%) |
Feb 26, 2024 | 10.27 | 10.30 | 10.23 | 10.23 | 161,945 | -0.04(-0.38%) |
Feb 23, 2024 | 10.25 | 10.34 | 10.25 | 10.27 | 101,681 | +0.02(+0.19%) |
Feb 22, 2024 | 10.31 | 10.33 | 10.25 | 10.25 | 155,115 | -0.01(-0.10%) |
Feb 21, 2024 | 10.32 | 10.34 | 10.26 | 10.26 | 156,267 | -0.03(-0.29%) |
Feb 20, 2024 | 10.27 | 10.35 | 10.26 | 10.29 | 201,520 | +0.03(+0.29%) |
Feb 16, 2024 | 10.29 | 10.31 | 10.26 | 10.26 | 138,984 | -0.03(-0.29%) |
Feb 15, 2024 | 10.29 | 10.33 | 10.26 | 10.29 | 174,386 | -0.01(-0.10%) |
Feb 14, 2024 | 10.25 | 10.31 | 10.19 | 10.30 | 276,552 | +0.11(+1.07%) |
Feb 13, 2024 | 10.21 | 10.24 | 10.18 | 10.19 | 169,955 | -0.07(-0.67%) |
Feb 12, 2024 | 10.27 | 10.31 | 10.23 | 10.26 | 193,991 | +0.01(+0.10%) |
Feb 09, 2024 | 10.26 | 10.28 | 10.20 | 10.25 | 224,689 | -0.01(-0.10%) |
Feb 08, 2024 | 10.31 | 10.31 | 10.23 | 10.26 | 149,835 | -0.03(-0.29%) |
Feb 07, 2024 | 10.27 | 10.32 | 10.26 | 10.29 | 161,350 | +0.03(+0.29%) |
Feb 06, 2024 | 10.16 | 10.26 | 10.15 | 10.26 | 158,996 | +0.09(+0.87%) |
Feb 05, 2024 | 10.20 | 10.22 | 10.14 | 10.17 | 205,461 | -0.05(-0.48%) |
Feb 02, 2024 | 10.26 | 10.28 | 10.21 | 10.22 | 174,156 | -0.08(-0.77%) |
Feb 01, 2024 | 10.29 | 10.37 | 10.29 | 10.30 | 237,181 | +0.03(+0.25%) |
Jan 31, 2024 | 10.27 | 10.34 | 10.25 | 10.27 | 209,032 | +0.00(+0.00%) |
Jan 30, 2024 | 10.26 | 10.32 | 10.25 | 10.27 | 187,940 | +0.03(+0.29%) |
Jan 29, 2024 | 10.23 | 10.27 | 10.23 | 10.24 | 129,798 | +0.02(+0.19%) |
Jan 26, 2024 | 10.21 | 10.23 | 10.21 | 10.23 | 145,330 | +0.04(+0.38%) |
Jan 25, 2024 | 10.16 | 10.23 | 10.16 | 10.19 | 119,762 | +0.04(+0.39%) |
Jan 24, 2024 | 10.13 | 10.20 | 10.13 | 10.15 | 124,005 | +0.01(+0.10%) |
Jan 23, 2024 | 10.14 | 10.16 | 10.09 | 10.14 | 139,800 | +0.01(+0.10%) |
Jan 22, 2024 | 10.03 | 10.14 | 10.000 | 10.13 | 359,472 | +0.09(+0.88%) |
Jan 19, 2024 | 10.01 | 10.05 | 9.882 | 10.04 | 731,095 | +0.06(+0.59%) |
Jan 18, 2024 | 9.990 | 10.01 | 9.931 | 9.980 | 205,095 | +0.02(+0.20%) |
Jan 17, 2024 | 10.01 | 10.03 | 9.931 | 9.960 | 286,519 | -0.07(-0.69%) |
Jan 16, 2024 | 10.01 | 10.08 | 9.990 | 10.03 | 363,539 | +0.01(+0.10%) |
Jan 12, 2024 | 10.02 | 10.06 | 9.990 | 10.02 | 142,062 | -0.02(-0.20%) |
Jan 11, 2024 | 10.08 | 10.10 | 10.01 | 10.04 | 199,886 | -0.03(-0.29%) |
Jan 10, 2024 | 10.06 | 10.09 | 10.01 | 10.07 | 186,645 | +0.01(+0.10%) |
Jan 09, 2024 | 10.04 | 10.07 | 10.000 | 10.06 | 238,135 | +0.03(+0.29%) |
Jan 08, 2024 | 9.980 | 10.04 | 9.970 | 10.03 | 179,959 | +0.07(+0.69%) |
Jan 05, 2024 | 9.960 | 9.990 | 9.911 | 9.960 | 141,394 | +0.00(+0.00%) |
Jan 04, 2024 | 9.921 | 9.970 | 9.911 | 9.960 | 225,269 | +0.05(+0.55%) |
Jan 03, 2024 | 9.906 | 9.935 | 9.877 | 9.906 | 138,380 | -0.03(-0.29%) |
Jan 02, 2024 | 9.808 | 9.935 | 9.808 | 9.935 | 201,988 | +0.07(+0.69%) |
Dec 29, 2023 | 9.867 | 9.916 | 9.867 | 9.867 | 150,709 | -0.03(-0.30%) |
Dec 28, 2023 | 9.877 | 9.911 | 9.866 | 9.896 | 200,704 | +0.01(+0.10%) |
Dec 27, 2023 | 9.886 | 9.911 | 9.852 | 9.886 | 147,668 | +0.00(+0.00%) |
Dec 26, 2023 | 9.828 | 9.886 | 9.828 | 9.886 | 224,986 | +0.05(+0.50%) |
Dec 22, 2023 | 9.838 | 9.867 | 9.808 | 9.838 | 216,060 | +0.05(+0.50%) |
Dec 21, 2023 | 9.789 | 9.789 | 9.740 | 9.789 | 167,975 | +0.07(+0.70%) |
Dec 20, 2023 | 9.818 | 9.877 | 9.711 | 9.721 | 250,454 | -0.08(-0.80%) |
Dec 19, 2023 | 9.838 | 9.881 | 9.789 | 9.799 | 252,374 | +0.00(+0.00%) |
Dec 18, 2023 | 9.818 | 9.847 | 9.779 | 9.799 | 259,650 | +0.00(+0.00%) |
Dec 15, 2023 | 9.789 | 9.799 | 9.750 | 9.799 | 161,432 | +0.02(+0.20%) |
Dec 14, 2023 | 9.730 | 9.847 | 9.730 | 9.779 | 312,270 | +0.07(+0.71%) |
Dec 13, 2023 | 9.496 | 9.729 | 9.496 | 9.710 | 484,432 | +0.20(+2.15%) |
Dec 12, 2023 | 9.535 | 9.564 | 9.506 | 9.506 | 185,406 | -0.08(-0.81%) |
Dec 11, 2023 | 9.583 | 9.603 | 9.554 | 9.583 | 248,496 | +0.00(+0.00%) |
Dec 08, 2023 | 9.593 | 9.613 | 9.564 | 9.583 | 149,044 | -0.05(-0.50%) |
Dec 07, 2023 | 9.613 | 9.647 | 9.610 | 9.632 | 146,299 | +0.03(+0.36%) |
Dec 06, 2023 | 9.627 | 9.627 | 9.588 | 9.598 | 184,971 | +0.01(+0.10%) |
Dec 05, 2023 | 9.549 | 9.627 | 9.549 | 9.588 | 220,515 | +0.03(+0.30%) |
Dec 04, 2023 | 9.530 | 9.578 | 9.511 | 9.559 | 155,384 | -0.02(-0.20%) |