Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.32 | 10.35 | 10.27 | 10.30 | 60,044 | -0.01(-0.10%) |
Feb 28, 2024 | 10.31 | 10.35 | 10.29 | 10.31 | 54,022 | +0.00(+0.00%) |
Feb 27, 2024 | 10.29 | 10.33 | 10.28 | 10.31 | 95,013 | +0.02(+0.24%) |
Feb 26, 2024 | 10.30 | 10.31 | 10.25 | 10.29 | 307,900 | -0.00(-0.05%) |
Feb 23, 2024 | 10.32 | 10.35 | 10.26 | 10.29 | 41,267 | +0.02(+0.19%) |
Feb 22, 2024 | 10.22 | 10.35 | 10.21 | 10.27 | 123,275 | +0.07(+0.67%) |
Feb 21, 2024 | 10.14 | 10.26 | 10.14 | 10.21 | 208,506 | +0.08(+0.78%) |
Feb 20, 2024 | 10.08 | 10.14 | 10.08 | 10.13 | 139,108 | +0.05(+0.49%) |
Feb 16, 2024 | 10.10 | 10.10 | 10.05 | 10.08 | 95,578 | -0.03(-0.29%) |
Feb 15, 2024 | 10.03 | 10.12 | 10.03 | 10.11 | 60,095 | +0.08(+0.78%) |
Feb 14, 2024 | 9.930 | 10.03 | 9.930 | 10.03 | 96,003 | +0.07(+0.73%) |
Feb 13, 2024 | 9.848 | 9.956 | 9.848 | 9.956 | 116,911 | -0.05(-0.49%) |
Feb 12, 2024 | 10.02 | 10.07 | 10.00 | 10.00 | 229,986 | -0.02(-0.20%) |
Feb 09, 2024 | 10.07 | 10.11 | 10.02 | 10.02 | 115,234 | -0.04(-0.39%) |
Feb 08, 2024 | 10.05 | 10.08 | 10.00 | 10.06 | 66,932 | +0.00(+0.00%) |
Feb 07, 2024 | 10.07 | 10.08 | 10.04 | 10.06 | 84,383 | +0.00(+0.05%) |
Feb 06, 2024 | 9.965 | 10.08 | 9.951 | 10.06 | 106,231 | +0.09(+0.93%) |
Feb 05, 2024 | 9.975 | 9.995 | 9.941 | 9.965 | 43,907 | -0.05(-0.49%) |
Feb 02, 2024 | 10.06 | 10.06 | 9.985 | 10.01 | 102,887 | -0.08(-0.78%) |
Feb 01, 2024 | 10.06 | 10.14 | 10.06 | 10.09 | 139,947 | +0.08(+0.78%) |
Jan 31, 2024 | 10.01 | 10.06 | 9.995 | 10.01 | 104,356 | +0.04(+0.39%) |
Jan 30, 2024 | 10.02 | 10.07 | 9.965 | 9.975 | 78,843 | -0.05(-0.49%) |
Jan 29, 2024 | 10.00 | 10.03 | 9.975 | 10.02 | 59,605 | +0.06(+0.59%) |
Jan 26, 2024 | 10.00 | 10.01 | 9.956 | 9.965 | 82,040 | -0.06(-0.59%) |
Jan 25, 2024 | 10.00 | 10.03 | 9.985 | 10.02 | 67,088 | +0.08(+0.79%) |
Jan 24, 2024 | 9.956 | 9.985 | 9.907 | 9.946 | 79,545 | +0.04(+0.40%) |
Jan 23, 2024 | 9.916 | 10.00 | 9.907 | 9.907 | 129,761 | -0.03(-0.32%) |
Jan 22, 2024 | 9.907 | 9.995 | 9.907 | 9.938 | 64,073 | +0.06(+0.61%) |
Jan 19, 2024 | 9.868 | 9.882 | 9.760 | 9.877 | 98,550 | +0.02(+0.20%) |
Jan 18, 2024 | 9.936 | 9.936 | 9.848 | 9.858 | 43,578 | -0.08(-0.79%) |
Jan 17, 2024 | 9.985 | 9.985 | 9.916 | 9.936 | 97,507 | -0.06(-0.64%) |
Jan 16, 2024 | 10.06 | 10.08 | 9.994 | 10.000 | 75,888 | -0.09(-0.92%) |
Jan 12, 2024 | 10.12 | 10.14 | 10.08 | 10.09 | 57,440 | -0.02(-0.19%) |
Jan 11, 2024 | 10.10 | 10.15 | 10.08 | 10.11 | 40,387 | -0.01(-0.06%) |
Jan 10, 2024 | 10.10 | 10.15 | 10.08 | 10.12 | 76,990 | +0.02(+0.19%) |
Jan 09, 2024 | 10.18 | 10.20 | 10.09 | 10.10 | 57,314 | -0.08(-0.77%) |
Jan 08, 2024 | 10.08 | 10.19 | 10.08 | 10.18 | 48,662 | +0.09(+0.87%) |
Jan 05, 2024 | 10.13 | 10.14 | 10.07 | 10.09 | 37,239 | -0.04(-0.43%) |
Jan 04, 2024 | 10.11 | 10.18 | 10.11 | 10.13 | 124,219 | -0.00(-0.05%) |
Jan 03, 2024 | 10.11 | 10.17 | 10.09 | 10.14 | 51,231 | +0.02(+0.19%) |
Jan 02, 2024 | 9.991 | 10.16 | 9.991 | 10.12 | 44,431 | +0.05(+0.48%) |
Dec 29, 2023 | 10.05 | 10.07 | 9.991 | 10.07 | 137,310 | +0.04(+0.39%) |
Dec 28, 2023 | 10.08 | 10.09 | 10.01 | 10.03 | 139,038 | -0.09(-0.87%) |
Dec 27, 2023 | 10.13 | 10.16 | 10.10 | 10.12 | 74,987 | +0.06(+0.58%) |
Dec 26, 2023 | 10.02 | 10.11 | 10.02 | 10.06 | 179,653 | +0.00(+0.00%) |
Dec 22, 2023 | 10.09 | 10.14 | 10.02 | 10.06 | 113,704 | +0.04(+0.39%) |
Dec 21, 2023 | 10.06 | 10.10 | 10.02 | 10.02 | 132,099 | +0.01(+0.10%) |
Dec 20, 2023 | 10.13 | 10.15 | 10.01 | 10.01 | 171,329 | -0.07(-0.68%) |
Dec 19, 2023 | 10.13 | 10.16 | 10.06 | 10.08 | 221,480 | -0.01(-0.10%) |
Dec 18, 2023 | 10.09 | 10.10 | 10.02 | 10.09 | 101,081 | +0.00(+0.00%) |
Dec 15, 2023 | 9.991 | 10.11 | 9.933 | 10.09 | 153,995 | +0.17(+1.67%) |
Dec 14, 2023 | 9.865 | 9.923 | 9.787 | 9.923 | 161,596 | +0.13(+1.36%) |
Dec 13, 2023 | 9.761 | 9.858 | 9.703 | 9.790 | 110,943 | +0.05(+0.50%) |
Dec 12, 2023 | 9.781 | 9.805 | 9.703 | 9.742 | 135,386 | -0.06(-0.59%) |
Dec 11, 2023 | 9.810 | 9.839 | 9.751 | 9.800 | 113,848 | -0.01(-0.10%) |
Dec 08, 2023 | 9.781 | 9.839 | 9.771 | 9.810 | 56,746 | +0.00(+0.00%) |
Dec 07, 2023 | 9.761 | 9.810 | 9.722 | 9.810 | 79,850 | +0.06(+0.65%) |
Dec 06, 2023 | 9.751 | 9.781 | 9.722 | 9.747 | 75,589 | -0.00(-0.05%) |
Dec 05, 2023 | 9.742 | 9.771 | 9.708 | 9.751 | 79,396 | +0.05(+0.50%) |
Dec 04, 2023 | 9.742 | 9.785 | 9.693 | 9.703 | 101,980 | -0.07(-0.70%) |