Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.76 | 10.76 | 10.64 | 10.68 | 41,601 | +0.00(+0.00%) |
Apr 27, 2023 | 10.68 | 10.72 | 10.62 | 10.68 | 38,483 | +0.04(+0.36%) |
Apr 26, 2023 | 10.61 | 10.72 | 10.53 | 10.64 | 38,962 | +0.03(+0.27%) |
Apr 25, 2023 | 10.62 | 10.62 | 10.51 | 10.61 | 40,984 | +0.04(+0.36%) |
Apr 24, 2023 | 10.53 | 10.62 | 10.49 | 10.57 | 52,872 | +0.09(+0.82%) |
Apr 21, 2023 | 10.46 | 10.51 | 10.40 | 10.49 | 36,056 | +0.05(+0.46%) |
Apr 20, 2023 | 10.34 | 10.50 | 10.34 | 10.44 | 62,418 | +0.06(+0.55%) |
Apr 19, 2023 | 10.51 | 10.54 | 10.32 | 10.38 | 40,468 | -0.11(-1.00%) |
Apr 18, 2023 | 10.68 | 10.68 | 10.41 | 10.49 | 63,337 | -0.13(-1.26%) |
Apr 17, 2023 | 10.71 | 10.72 | 10.57 | 10.62 | 37,522 | -0.06(-0.54%) |
Apr 14, 2023 | 10.83 | 10.83 | 10.66 | 10.68 | 33,246 | -0.07(-0.62%) |
Apr 13, 2023 | 10.75 | 10.77 | 10.71 | 10.74 | 23,030 | +0.00(+0.00%) |
Apr 12, 2023 | 10.76 | 10.77 | 10.72 | 10.74 | 24,944 | +0.00(+0.00%) |
Apr 11, 2023 | 10.70 | 10.74 | 10.68 | 10.74 | 50,165 | +0.03(+0.27%) |
Apr 10, 2023 | 10.79 | 10.87 | 10.69 | 10.71 | 59,846 | -0.12(-1.14%) |
Apr 06, 2023 | 10.81 | 10.87 | 10.78 | 10.84 | 30,903 | +0.03(+0.27%) |
Apr 05, 2023 | 10.80 | 10.89 | 10.74 | 10.81 | 44,849 | +0.01(+0.09%) |
Apr 04, 2023 | 10.95 | 10.95 | 10.75 | 10.80 | 46,566 | -0.10(-0.88%) |
Apr 03, 2023 | 11.06 | 11.06 | 10.83 | 10.90 | 83,861 | -0.16(-1.47%) |
Mar 31, 2023 | 10.91 | 11.06 | 10.78 | 11.06 | 121,755 | +0.18(+1.67%) |
Mar 30, 2023 | 10.63 | 10.89 | 10.63 | 10.88 | 133,162 | +0.28(+2.61%) |
Mar 29, 2023 | 10.50 | 10.60 | 10.48 | 10.60 | 63,003 | +0.12(+1.18%) |
Mar 28, 2023 | 10.42 | 10.50 | 10.37 | 10.48 | 45,749 | +0.05(+0.46%) |
Mar 27, 2023 | 10.41 | 10.52 | 10.41 | 10.43 | 110,539 | +0.08(+0.74%) |
Mar 24, 2023 | 10.42 | 10.42 | 10.32 | 10.35 | 27,533 | +0.01(+0.09%) |
Mar 23, 2023 | 10.42 | 10.42 | 10.30 | 10.34 | 23,362 | +0.00(+0.00%) |
Mar 22, 2023 | 10.35 | 10.37 | 10.29 | 10.34 | 33,817 | +0.01(+0.09%) |
Mar 21, 2023 | 10.48 | 10.48 | 10.30 | 10.33 | 23,995 | -0.06(-0.55%) |
Mar 20, 2023 | 10.45 | 10.45 | 10.35 | 10.39 | 31,134 | -0.01(-0.09%) |
Mar 17, 2023 | 10.49 | 10.49 | 10.39 | 10.40 | 31,590 | +0.02(+0.18%) |
Mar 16, 2023 | 10.29 | 10.41 | 10.29 | 10.38 | 28,611 | +0.11(+1.02%) |
Mar 15, 2023 | 10.41 | 10.41 | 10.27 | 10.28 | 29,145 | -0.04(-0.37%) |
Mar 14, 2023 | 10.44 | 10.44 | 10.29 | 10.31 | 15,814 | +0.03(+0.28%) |
Mar 13, 2023 | 10.35 | 10.39 | 10.23 | 10.29 | 76,543 | -0.08(-0.73%) |
Mar 10, 2023 | 10.46 | 10.46 | 10.29 | 10.36 | 43,322 | +0.08(+0.74%) |
Mar 09, 2023 | 10.29 | 10.36 | 10.28 | 10.29 | 54,372 | -0.02(-0.18%) |
Mar 08, 2023 | 10.30 | 10.33 | 10.25 | 10.30 | 23,095 | +0.04(+0.37%) |
Mar 07, 2023 | 10.26 | 10.33 | 10.25 | 10.27 | 37,808 | +0.02(+0.19%) |
Mar 06, 2023 | 10.39 | 10.44 | 10.25 | 10.25 | 56,141 | -0.17(-1.64%) |
Mar 03, 2023 | 10.40 | 10.45 | 10.35 | 10.42 | 42,530 | +0.09(+0.83%) |
Mar 02, 2023 | 10.37 | 10.37 | 10.31 | 10.33 | 28,077 | -0.02(-0.18%) |
Mar 01, 2023 | 10.46 | 10.46 | 10.34 | 10.35 | 41,261 | -0.08(-0.73%) |
Feb 28, 2023 | 10.41 | 10.44 | 10.33 | 10.43 | 44,490 | +0.04(+0.37%) |
Feb 27, 2023 | 10.36 | 10.41 | 10.35 | 10.39 | 39,444 | +0.08(+0.74%) |
Feb 24, 2023 | 10.33 | 10.36 | 10.27 | 10.31 | 39,803 | -0.03(-0.28%) |
Feb 23, 2023 | 10.46 | 10.49 | 10.33 | 10.34 | 75,708 | -0.06(-0.55%) |
Feb 22, 2023 | 10.33 | 10.41 | 10.30 | 10.40 | 63,079 | +0.09(+0.83%) |
Feb 21, 2023 | 10.45 | 10.45 | 10.30 | 10.31 | 47,427 | -0.12(-1.18%) |
Feb 17, 2023 | 10.43 | 10.49 | 10.43 | 10.44 | 44,916 | -0.04(-0.36%) |
Feb 16, 2023 | 10.61 | 10.61 | 10.46 | 10.48 | 61,865 | -0.10(-0.99%) |
Feb 15, 2023 | 10.66 | 10.66 | 10.56 | 10.58 | 63,937 | -0.05(-0.45%) |
Feb 14, 2023 | 10.69 | 10.69 | 10.58 | 10.63 | 53,100 | -0.04(-0.36%) |
Feb 13, 2023 | 10.66 | 10.71 | 10.66 | 10.67 | 32,294 | +0.03(+0.27%) |
Feb 10, 2023 | 10.66 | 10.70 | 10.63 | 10.64 | 22,408 | -0.01(-0.09%) |
Feb 09, 2023 | 10.78 | 10.78 | 10.62 | 10.65 | 58,127 | -0.01(-0.09%) |
Feb 08, 2023 | 10.61 | 10.71 | 10.55 | 10.66 | 59,831 | +0.09(+0.90%) |
Feb 07, 2023 | 10.49 | 10.61 | 10.44 | 10.56 | 71,329 | +0.14(+1.36%) |
Feb 06, 2023 | 10.45 | 10.45 | 10.37 | 10.42 | 101,669 | -0.06(-0.54%) |
Feb 03, 2023 | 10.61 | 10.61 | 10.45 | 10.48 | 91,811 | -0.20(-1.86%) |
Feb 02, 2023 | 10.73 | 10.77 | 10.64 | 10.67 | 63,450 | +0.04(+0.36%) |