Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.937 | 9.967 | 9.967 | 9.987 | 1,129,536 | -0.04(-0.40%) |
Mar 27, 2024 | 10.01 | 10.04 | 9.927 | 10.03 | 680,577 | -0.04(-0.39%) |
Mar 26, 2024 | 10.03 | 10.15 | 9.997 | 10.07 | 1,497,425 | +0.09(+0.89%) |
Mar 25, 2024 | 10.18 | 10.18 | 9.977 | 9.977 | 761,487 | -0.22(-2.14%) |
Mar 22, 2024 | 10.15 | 10.29 | 10.12 | 10.20 | 490,194 | -0.02(-0.19%) |
Mar 21, 2024 | 10.14 | 10.28 | 10.13 | 10.21 | 523,343 | +0.02(+0.19%) |
Mar 20, 2024 | 10.07 | 10.22 | 10.07 | 10.20 | 354,399 | +0.11(+1.08%) |
Mar 19, 2024 | 10.16 | 10.18 | 10.07 | 10.09 | 639,283 | -0.08(-0.78%) |
Mar 18, 2024 | 10.31 | 10.31 | 10.11 | 10.17 | 646,719 | -0.14(-1.35%) |
Mar 15, 2024 | 10.50 | 10.54 | 10.28 | 10.30 | 615,408 | -0.19(-1.80%) |
Mar 14, 2024 | 10.38 | 10.52 | 10.32 | 10.49 | 970,945 | +0.15(+1.44%) |
Mar 13, 2024 | 10.28 | 10.40 | 10.26 | 10.34 | 697,787 | -0.03(-0.29%) |
Mar 12, 2024 | 10.36 | 10.40 | 10.25 | 10.37 | 536,261 | +0.03(+0.29%) |
Mar 11, 2024 | 10.39 | 10.43 | 10.28 | 10.34 | 617,647 | -0.11(-1.04%) |
Mar 08, 2024 | 10.42 | 10.48 | 10.36 | 10.45 | 730,941 | -0.03(-0.28%) |
Mar 07, 2024 | 10.41 | 10.54 | 10.36 | 10.48 | 912,087 | +0.06(+0.57%) |
Mar 06, 2024 | 10.41 | 10.49 | 10.34 | 10.42 | 677,990 | +0.06(+0.57%) |
Mar 05, 2024 | 10.47 | 10.49 | 10.32 | 10.36 | 741,957 | -0.12(-1.14%) |
Mar 04, 2024 | 10.70 | 10.73 | 10.47 | 10.48 | 784,827 | -0.29(-2.67%) |
Mar 01, 2024 | 10.85 | 10.91 | 10.76 | 10.77 | 730,048 | -0.07(-0.64%) |
Feb 29, 2024 | 10.99 | 11.01 | 10.80 | 10.84 | 1,188,752 | -0.27(-2.41%) |
Feb 28, 2024 | 11.17 | 11.23 | 11.05 | 11.11 | 692,678 | -0.15(-1.32%) |
Feb 27, 2024 | 11.14 | 11.34 | 11.06 | 11.26 | 1,094,902 | +0.40(+3.65%) |
Feb 26, 2024 | 10.92 | 10.92 | 10.78 | 10.86 | 406,313 | -0.10(-0.90%) |
Feb 23, 2024 | 11.10 | 11.11 | 10.95 | 10.96 | 551,538 | -0.21(-1.87%) |
Feb 22, 2024 | 10.87 | 11.19 | 10.82 | 11.17 | 713,620 | +0.46(+4.26%) |
Feb 21, 2024 | 10.76 | 10.85 | 10.69 | 10.71 | 773,170 | +0.06(+0.56%) |
Feb 20, 2024 | 10.58 | 10.69 | 10.56 | 10.65 | 655,944 | +0.13(+1.23%) |
Feb 16, 2024 | 10.58 | 10.63 | 10.47 | 10.52 | 675,828 | -0.22(-2.03%) |
Feb 15, 2024 | 10.75 | 10.83 | 10.71 | 10.74 | 553,043 | -0.10(-0.91%) |
Feb 14, 2024 | 10.81 | 10.91 | 10.76 | 10.84 | 999,852 | +0.14(+1.30%) |
Feb 13, 2024 | 10.90 | 10.93 | 10.64 | 10.70 | 1,192,180 | -0.20(-1.82%) |
Feb 12, 2024 | 10.62 | 11.04 | 10.60 | 10.90 | 2,507,318 | +0.25(+2.33%) |
Feb 09, 2024 | 10.58 | 10.66 | 10.53 | 10.65 | 450,768 | +0.06(+0.56%) |
Feb 08, 2024 | 10.74 | 10.77 | 10.59 | 10.59 | 889,145 | -0.11(-1.02%) |
Feb 07, 2024 | 10.78 | 10.82 | 10.64 | 10.70 | 777,645 | -0.02(-0.18%) |
Feb 06, 2024 | 10.64 | 10.74 | 10.62 | 10.72 | 793,111 | +0.24(+2.27%) |
Feb 05, 2024 | 10.38 | 10.54 | 10.23 | 10.48 | 936,149 | +0.06(+0.57%) |
Feb 02, 2024 | 10.43 | 10.48 | 10.23 | 10.42 | 978,138 | -0.10(-0.94%) |
Feb 01, 2024 | 10.31 | 10.56 | 10.31 | 10.52 | 924,994 | +0.29(+2.81%) |
Jan 31, 2024 | 10.19 | 10.32 | 10.17 | 10.23 | 660,465 | +0.09(+0.88%) |
Jan 30, 2024 | 10.17 | 10.18 | 10.10 | 10.15 | 493,138 | -0.05(-0.49%) |
Jan 29, 2024 | 10.25 | 10.26 | 10.13 | 10.20 | 433,570 | -0.10(-0.96%) |
Jan 26, 2024 | 10.22 | 10.31 | 10.21 | 10.29 | 590,629 | +0.11(+1.07%) |
Jan 25, 2024 | 10.15 | 10.19 | 10.11 | 10.19 | 611,718 | +0.07(+0.69%) |
Jan 24, 2024 | 10.20 | 10.23 | 10.10 | 10.12 | 849,532 | -0.09(-0.87%) |
Jan 23, 2024 | 10.10 | 10.21 | 9.957 | 10.21 | 2,030,679 | +0.11(+1.08%) |
Jan 22, 2024 | 10.12 | 10.19 | 10.04 | 10.10 | 622,847 | -0.07(-0.68%) |
Jan 19, 2024 | 10.16 | 10.19 | 10.10 | 10.17 | 750,107 | -0.05(-0.49%) |
Jan 18, 2024 | 10.17 | 10.22 | 10.14 | 10.21 | 1,050,794 | +0.01(+0.10%) |
Jan 17, 2024 | 10.19 | 10.30 | 10.19 | 10.21 | 1,283,949 | +0.06(+0.59%) |
Jan 16, 2024 | 10.20 | 10.25 | 10.12 | 10.15 | 353,480 | -0.18(-1.73%) |
Jan 12, 2024 | 10.26 | 10.33 | 10.25 | 10.32 | 795,570 | +0.18(+1.76%) |
Jan 11, 2024 | 10.28 | 10.31 | 10.07 | 10.15 | 1,155,150 | -0.07(-0.68%) |
Jan 10, 2024 | 10.12 | 10.21 | 10.11 | 10.21 | 808,465 | +0.12(+1.18%) |
Jan 09, 2024 | 10.09 | 10.13 | 10.04 | 10.10 | 1,597,344 | -0.11(-1.07%) |
Jan 08, 2024 | 10.24 | 10.27 | 10.14 | 10.21 | 1,441,583 | -0.02(-0.19%) |
Jan 05, 2024 | 10.13 | 10.25 | 10.11 | 10.22 | 1,335,291 | -0.11(-1.05%) |
Jan 04, 2024 | 10.32 | 10.39 | 10.29 | 10.33 | 819,232 | -0.09(-0.86%) |
Jan 03, 2024 | 10.53 | 10.56 | 10.40 | 10.42 | 1,506,490 | -0.15(-1.41%) |