Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.30 | 11.31 | 11.27 | 11.31 | 8,229 | +0.41(+3.74%) |
Mar 30, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 266 | +0.10(+0.95%) |
Mar 29, 2023 | 10.84 | 10.84 | 10.80 | 10.80 | 5,204 | +0.02(+0.15%) |
Mar 28, 2023 | 10.75 | 10.78 | 10.75 | 10.78 | 427 | +0.03(+0.32%) |
Mar 27, 2023 | 10.73 | 10.81 | 10.73 | 10.75 | 1,762 | -0.01(-0.09%) |
Mar 24, 2023 | 10.75 | 10.82 | 10.74 | 10.76 | 7,155 | +0.08(+0.75%) |
Mar 23, 2023 | 10.79 | 10.79 | 10.68 | 10.68 | 8,660 | +0.03(+0.28%) |
Mar 22, 2023 | 10.61 | 10.65 | 10.53 | 10.65 | 891 | -0.05(-0.47%) |
Mar 21, 2023 | 10.66 | 10.72 | 10.63 | 10.70 | 19,628 | +0.08(+0.75%) |
Mar 20, 2023 | 10.63 | 10.66 | 10.58 | 10.62 | 7,198 | +0.06(+0.57%) |
Mar 17, 2023 | 10.51 | 10.57 | 10.46 | 10.56 | 5,238 | -0.08(-0.75%) |
Mar 16, 2023 | 10.61 | 10.64 | 10.60 | 10.64 | 11,001 | +0.38(+3.70%) |
Mar 15, 2023 | 10.21 | 10.26 | 10.16 | 10.26 | 6,963 | -0.26(-2.44%) |
Mar 14, 2023 | 10.53 | 10.53 | 10.48 | 10.52 | 1,722 | -0.17(-1.62%) |
Mar 13, 2023 | 10.77 | 10.82 | 10.69 | 10.69 | 4,545 | +0.54(+5.32%) |
Mar 10, 2023 | 10.21 | 10.22 | 10.15 | 10.15 | 3,012 | +0.03(+0.30%) |
Mar 09, 2023 | 10.22 | 10.22 | 10.12 | 10.12 | 499 | +0.01(+0.10%) |
Mar 08, 2023 | 10.16 | 10.19 | 10.10 | 10.11 | 2,720 | +0.17(+1.71%) |
Mar 07, 2023 | 10.06 | 10.07 | 9.940 | 9.940 | 7,549 | -0.04(-0.40%) |
Mar 06, 2023 | 9.979 | 9.985 | 9.935 | 9.980 | 2,433 | +0.27(+2.78%) |
Mar 03, 2023 | 9.685 | 9.750 | 9.685 | 9.710 | 4,435 | +0.09(+0.94%) |
Mar 02, 2023 | 9.640 | 9.660 | 9.570 | 9.620 | 63,630 | -0.17(-1.74%) |
Mar 01, 2023 | 9.750 | 9.830 | 9.750 | 9.790 | 2,381 | -0.26(-2.54%) |
Feb 28, 2023 | 10.02 | 10.04 | 9.980 | 10.04 | 1,748 | -0.04(-0.45%) |
Feb 27, 2023 | 10.12 | 10.14 | 10.08 | 10.09 | 2,893 | +0.11(+1.10%) |
Feb 24, 2023 | 9.992 | 10.01 | 9.980 | 9.980 | 8,130 | -0.10(-0.97%) |
Feb 23, 2023 | 10.03 | 10.08 | 10.03 | 10.08 | 936 | -0.00(-0.02%) |
Feb 22, 2023 | 10.13 | 10.14 | 10.08 | 10.08 | 3,473 | -0.18(-1.79%) |
Feb 21, 2023 | 10.31 | 10.31 | 10.26 | 10.26 | 1,210 | -0.09(-0.83%) |
Feb 17, 2023 | 10.35 | 10.38 | 10.33 | 10.35 | 12,289 | +0.08(+0.78%) |
Feb 16, 2023 | 10.23 | 10.27 | 10.23 | 10.27 | 436 | -0.17(-1.63%) |
Feb 15, 2023 | 10.45 | 10.45 | 10.40 | 10.44 | 5,333 | -0.20(-1.88%) |
Feb 14, 2023 | 10.70 | 10.70 | 10.64 | 10.64 | 6,853 | -0.25(-2.30%) |
Feb 13, 2023 | 10.91 | 10.96 | 10.88 | 10.89 | 19,640 | +0.37(+3.52%) |
Feb 10, 2023 | 10.58 | 10.58 | 10.47 | 10.52 | 20,126 | +0.07(+0.67%) |
Feb 09, 2023 | 10.49 | 10.54 | 10.45 | 10.45 | 1,771 | +0.11(+1.06%) |
Feb 08, 2023 | 10.41 | 10.41 | 10.31 | 10.34 | 963 | -0.15(-1.43%) |
Feb 07, 2023 | 10.36 | 10.52 | 10.36 | 10.49 | 3,392 | -0.01(-0.10%) |
Feb 06, 2023 | 10.55 | 10.57 | 10.50 | 10.50 | 2,327 | -0.12(-1.08%) |
Feb 03, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 539 | -0.21(-1.99%) |
Feb 01, 2023 | 10.83 | 242 | -0.15(-1.37%) | |||
Jan 31, 2023 | 10.97 | 11.05 | 10.97 | 10.98 | 5,779 | -0.01(-0.10%) |
Jan 30, 2023 | 10.97 | 10.99 | 10.93 | 10.99 | 796 | +0.07(+0.65%) |
Jan 27, 2023 | 10.94 | 10.95 | 10.92 | 10.92 | 4,070 | +0.05(+0.46%) |
Jan 26, 2023 | 10.89 | 10.89 | 10.87 | 10.87 | 640 | -0.09(-0.82%) |
Jan 25, 2023 | 10.91 | 11.05 | 10.91 | 10.96 | 2,444 | +0.38(+3.59%) |
Jan 24, 2023 | 10.55 | 10.64 | 10.48 | 10.58 | 2,771 | -0.15(-1.44%) |
Jan 23, 2023 | 10.71 | 10.75 | 10.70 | 10.73 | 4,902 | +0.05(+0.51%) |
Jan 20, 2023 | 10.66 | 10.68 | 10.66 | 10.68 | 620 | -0.05(-0.47%) |
Jan 19, 2023 | 10.75 | 10.75 | 10.73 | 10.73 | 2,476 | +0.16(+1.51%) |
Jan 18, 2023 | 10.66 | 10.66 | 10.57 | 10.57 | 3,014 | +0.04(+0.38%) |
Jan 17, 2023 | 10.57 | 10.57 | 10.53 | 10.53 | 2,245 | +0.15(+1.49%) |
Jan 13, 2023 | 10.37 | 10.38 | 10.37 | 10.38 | 1,980 | -0.10(-0.91%) |
Jan 12, 2023 | 10.43 | 10.47 | 10.33 | 10.47 | 3,549 | -0.13(-1.23%) |
Jan 11, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 924 | -0.02(-0.19%) |
Jan 10, 2023 | 10.66 | 10.67 | 10.58 | 10.62 | 12,477 | -0.30(-2.75%) |
Jan 09, 2023 | 11.24 | 11.24 | 10.90 | 10.92 | 16,476 | +0.02(+0.18%) |
Jan 06, 2023 | 10.90 | 10.90 | 10.75 | 10.90 | 9,545 | -0.86(-7.31%) |
Jan 05, 2023 | 11.70 | 11.79 | 11.70 | 11.76 | 44,877 | -0.11(-0.93%) |
Jan 04, 2023 | 11.92 | 11.97 | 11.87 | 11.87 | 1,522 | +0.08(+0.68%) |