Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2024 | 10.67 | 107 | -0.05(-0.46%) | |||
Feb 26, 2024 | 10.73 | 10.78 | 10.71 | 10.71 | 3,407 | +0.00(+0.00%) |
Feb 23, 2024 | 10.67 | 10.76 | 10.65 | 10.71 | 11,748 | +0.14(+1.30%) |
Feb 22, 2024 | 10.54 | 10.67 | 10.54 | 10.58 | 1,956 | +0.02(+0.19%) |
Feb 21, 2024 | 10.67 | 10.68 | 10.56 | 10.56 | 4,749 | -0.03(-0.28%) |
Feb 20, 2024 | 10.56 | 10.62 | 10.53 | 10.59 | 4,239 | +0.01(+0.05%) |
Feb 16, 2024 | 10.57 | 10.59 | 10.55 | 10.58 | 1,724 | +0.00(+0.05%) |
Feb 15, 2024 | 10.58 | 10.58 | 10.52 | 10.58 | 2,775 | +0.03(+0.32%) |
Feb 14, 2024 | 10.52 | 10.56 | 10.51 | 10.54 | 812 | +0.04(+0.41%) |
Feb 13, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 1,245 | -0.09(-0.82%) |
Feb 12, 2024 | 10.59 | 10.61 | 10.53 | 10.59 | 7,585 | +0.00(+0.00%) |
Feb 09, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 452 | +0.01(+0.09%) |
Feb 08, 2024 | 10.55 | 10.60 | 10.55 | 10.58 | 10,495 | +0.08(+0.78%) |
Feb 07, 2024 | 10.59 | 10.59 | 10.49 | 10.50 | 2,077 | -0.06(-0.54%) |
Feb 06, 2024 | 10.50 | 10.56 | 10.50 | 10.55 | 7,074 | +0.06(+0.60%) |
Feb 05, 2024 | 10.52 | 10.52 | 10.49 | 10.49 | 2,974 | -0.06(-0.60%) |
Feb 02, 2024 | 10.49 | 10.55 | 10.49 | 10.55 | 841 | -0.02(-0.23%) |
Feb 01, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 530 | +0.07(+0.65%) |
Jan 31, 2024 | 10.56 | 10.56 | 10.42 | 10.51 | 3,724 | +0.07(+0.65%) |
Jan 30, 2024 | 10.47 | 10.47 | 10.44 | 10.44 | 6,368 | -0.03(-0.28%) |
Jan 29, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 984 | +0.00(+0.04%) |
Jan 26, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 1,161 | +0.01(+0.05%) |
Jan 25, 2024 | 10.47 | 10.47 | 10.46 | 10.46 | 581 | +0.03(+0.28%) |
Jan 24, 2024 | 10.51 | 10.51 | 10.43 | 10.43 | 1,590 | -0.11(-1.02%) |
Jan 23, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 387 | +0.07(+0.65%) |
Jan 22, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 378 | +0.15(+1.42%) |
Jan 19, 2024 | 10.37 | 10.37 | 10.27 | 10.32 | 10,980 | -0.04(-0.38%) |
Jan 18, 2024 | 10.41 | 10.41 | 10.36 | 10.36 | 2,683 | -0.09(-0.84%) |
Jan 17, 2024 | 10.53 | 10.53 | 10.45 | 10.45 | 363 | -0.09(-0.83%) |
Jan 16, 2024 | 10.60 | 10.64 | 10.54 | 10.54 | 2,882 | -0.08(-0.73%) |
Jan 12, 2024 | 10.68 | 10.68 | 10.62 | 10.62 | 1,929 | -0.02(-0.18%) |
Jan 11, 2024 | 10.58 | 10.65 | 10.58 | 10.64 | 429 | +0.04(+0.37%) |
Jan 10, 2024 | 10.67 | 10.67 | 10.53 | 10.60 | 10,653 | -0.06(-0.55%) |
Jan 09, 2024 | 10.68 | 10.70 | 10.64 | 10.65 | 2,714 | -0.04(-0.34%) |
Jan 08, 2024 | 10.68 | 10.70 | 10.68 | 10.69 | 3,708 | +0.08(+0.71%) |
Jan 05, 2024 | 10.66 | 10.67 | 10.61 | 10.62 | 4,200 | -0.03(-0.27%) |
Jan 04, 2024 | 10.68 | 10.75 | 10.65 | 10.65 | 5,782 | -0.11(-0.99%) |
Jan 03, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 182 | +0.07(+0.64%) |
Jan 02, 2024 | 10.56 | 10.70 | 10.52 | 10.68 | 10,281 | +0.14(+1.33%) |
Dec 29, 2023 | 10.71 | 10.71 | 10.54 | 10.54 | 5,510 | -0.00(-0.04%) |
Dec 28, 2023 | 10.62 | 10.62 | 10.54 | 10.55 | 7,410 | -0.04(-0.37%) |
Dec 27, 2023 | 10.68 | 10.71 | 10.59 | 10.59 | 6,117 | -0.10(-0.91%) |
Dec 26, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 738 | +0.05(+0.46%) |
Dec 22, 2023 | 10.66 | 10.66 | 10.64 | 10.64 | 3,633 | +0.01(+0.09%) |
Dec 21, 2023 | 10.64 | 10.67 | 10.63 | 10.63 | 3,777 | -0.04(-0.36%) |
Dec 20, 2023 | 10.73 | 10.73 | 10.64 | 10.66 | 2,916 | -0.03(-0.27%) |
Dec 19, 2023 | 10.53 | 10.69 | 10.53 | 10.69 | 13,131 | +0.13(+1.19%) |
Dec 18, 2023 | 10.44 | 10.57 | 10.44 | 10.57 | 2,299 | +0.03(+0.28%) |
Dec 15, 2023 | 10.49 | 10.65 | 10.41 | 10.54 | 12,007 | +0.06(+0.56%) |
Dec 14, 2023 | 10.38 | 10.48 | 10.38 | 10.48 | 7,162 | +0.13(+1.22%) |
Dec 13, 2023 | 10.26 | 10.35 | 10.25 | 10.35 | 20,237 | +0.07(+0.66%) |
Dec 12, 2023 | 10.22 | 10.30 | 10.18 | 10.29 | 16,665 | +0.04(+0.38%) |
Dec 11, 2023 | 10.23 | 10.25 | 10.23 | 10.25 | 1,095 | +0.05(+0.47%) |
Dec 08, 2023 | 10.28 | 10.29 | 10.20 | 10.20 | 12,135 | -0.07(-0.66%) |
Dec 07, 2023 | 10.28 | 10.28 | 10.26 | 10.27 | 10,961 | -0.03(-0.28%) |
Dec 06, 2023 | 10.35 | 10.37 | 10.30 | 10.30 | 12,326 | +0.03(+0.28%) |
Dec 05, 2023 | 10.25 | 10.35 | 10.24 | 10.27 | 7,270 | +0.04(+0.43%) |
Dec 04, 2023 | 10.23 | 10.26 | 10.18 | 10.22 | 16,689 | +0.03(+0.34%) |