Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.50 | 10.61 | 10.46 | 10.54 | 261,556 | +0.04(+0.42%) |
Apr 27, 2023 | 10.43 | 10.52 | 10.39 | 10.50 | 316,758 | +0.07(+0.68%) |
Apr 26, 2023 | 10.45 | 10.58 | 10.40 | 10.43 | 374,905 | -0.06(-0.59%) |
Apr 25, 2023 | 10.52 | 10.56 | 10.45 | 10.49 | 298,546 | -0.14(-1.33%) |
Apr 24, 2023 | 10.42 | 10.64 | 10.42 | 10.63 | 405,892 | +0.20(+1.96%) |
Apr 21, 2023 | 10.37 | 10.53 | 10.32 | 10.43 | 244,126 | +0.05(+0.51%) |
Apr 20, 2023 | 10.46 | 10.51 | 10.35 | 10.37 | 287,773 | -0.11(-1.02%) |
Apr 19, 2023 | 10.44 | 10.52 | 10.42 | 10.48 | 224,593 | +0.04(+0.42%) |
Apr 18, 2023 | 10.54 | 10.69 | 10.37 | 10.44 | 584,865 | -0.35(-3.29%) |
Apr 17, 2023 | 10.63 | 10.79 | 10.55 | 10.79 | 294,572 | +0.13(+1.25%) |
Apr 14, 2023 | 10.71 | 10.74 | 10.56 | 10.66 | 298,617 | -0.04(-0.33%) |
Apr 13, 2023 | 10.51 | 10.71 | 10.51 | 10.69 | 318,893 | +0.15(+1.43%) |
Apr 12, 2023 | 10.55 | 10.66 | 10.50 | 10.54 | 412,623 | +0.01(+0.08%) |
Apr 11, 2023 | 10.59 | 10.64 | 10.51 | 10.53 | 318,075 | -0.05(-0.50%) |
Apr 10, 2023 | 10.66 | 10.73 | 10.44 | 10.59 | 424,960 | -0.11(-1.00%) |
Apr 06, 2023 | 10.63 | 10.71 | 10.59 | 10.69 | 474,445 | +0.07(+0.67%) |
Apr 05, 2023 | 10.76 | 10.80 | 10.61 | 10.62 | 572,970 | -0.15(-1.40%) |
Apr 04, 2023 | 10.70 | 10.84 | 10.70 | 10.77 | 477,026 | -0.09(-0.82%) |
Apr 03, 2023 | 10.60 | 10.95 | 10.60 | 10.86 | 603,495 | +0.07(+0.66%) |
Mar 31, 2023 | 10.98 | 11.03 | 10.78 | 10.79 | 1,122,757 | -0.05(-0.49%) |
Mar 30, 2023 | 10.88 | 10.91 | 10.80 | 10.84 | 255,498 | +0.01(+0.08%) |
Mar 29, 2023 | 10.84 | 10.92 | 10.81 | 10.84 | 557,627 | +0.05(+0.49%) |
Mar 28, 2023 | 10.68 | 10.81 | 10.68 | 10.78 | 241,281 | +0.05(+0.50%) |
Mar 27, 2023 | 10.76 | 10.79 | 10.71 | 10.73 | 269,949 | +0.02(+0.17%) |
Mar 24, 2023 | 10.51 | 10.72 | 10.42 | 10.71 | 308,046 | +0.16(+1.51%) |
Mar 23, 2023 | 10.62 | 10.81 | 10.54 | 10.55 | 302,520 | -0.04(-0.34%) |
Mar 22, 2023 | 10.70 | 10.78 | 10.59 | 10.59 | 332,519 | -0.09(-0.83%) |
Mar 21, 2023 | 10.54 | 10.70 | 10.54 | 10.68 | 481,866 | +0.25(+2.38%) |
Mar 20, 2023 | 10.33 | 10.52 | 10.33 | 10.43 | 735,068 | +0.02(+0.17%) |
Mar 17, 2023 | 10.39 | 10.46 | 10.32 | 10.41 | 1,254,132 | -0.02(-0.17%) |
Mar 16, 2023 | 10.21 | 10.52 | 10.12 | 10.43 | 642,806 | +0.15(+1.47%) |
Mar 15, 2023 | 10.19 | 10.30 | 10.09 | 10.28 | 1,090,451 | -0.04(-0.42%) |
Mar 14, 2023 | 10.22 | 10.41 | 10.22 | 10.32 | 782,791 | +0.24(+2.40%) |
Mar 13, 2023 | 9.940 | 10.16 | 9.724 | 10.08 | 1,225,534 | +0.04(+0.43%) |
Mar 10, 2023 | 10.56 | 10.66 | 10.01 | 10.03 | 1,048,600 | -0.60(-5.60%) |
Mar 09, 2023 | 10.82 | 10.96 | 10.56 | 10.63 | 729,637 | -0.24(-2.22%) |
Mar 08, 2023 | 10.92 | 10.92 | 10.79 | 10.87 | 240,598 | -0.03(-0.24%) |
Mar 07, 2023 | 11.06 | 11.06 | 10.83 | 10.90 | 275,463 | -0.12(-1.10%) |
Mar 06, 2023 | 11.04 | 11.13 | 11.01 | 11.02 | 342,201 | -0.03(-0.23%) |
Mar 03, 2023 | 11.01 | 11.11 | 10.98 | 11.04 | 222,256 | +0.04(+0.39%) |
Mar 02, 2023 | 11.02 | 11.05 | 10.92 | 11.00 | 246,303 | -0.06(-0.55%) |
Mar 01, 2023 | 10.95 | 11.11 | 10.93 | 11.06 | 288,600 | +0.14(+1.26%) |
Feb 28, 2023 | 11.13 | 11.17 | 10.61 | 10.92 | 639,964 | -0.19(-1.71%) |
Feb 27, 2023 | 11.19 | 11.25 | 11.11 | 11.11 | 259,198 | +0.00(+0.00%) |
Feb 24, 2023 | 11.03 | 11.13 | 11.03 | 11.11 | 165,941 | +0.02(+0.16%) |
Feb 23, 2023 | 11.10 | 11.20 | 11.03 | 11.10 | 240,092 | +0.03(+0.31%) |
Feb 22, 2023 | 10.95 | 11.09 | 10.95 | 11.06 | 180,409 | +0.10(+0.87%) |
Feb 21, 2023 | 11.04 | 11.12 | 10.95 | 10.97 | 299,279 | -0.14(-1.24%) |
Feb 17, 2023 | 11.07 | 11.12 | 11.03 | 11.10 | 357,998 | +0.06(+0.55%) |
Feb 16, 2023 | 11.08 | 11.11 | 11.04 | 11.04 | 359,607 | +0.00(+0.00%) |
Feb 15, 2023 | 10.96 | 11.07 | 10.93 | 11.04 | 364,645 | +0.02(+0.16%) |
Feb 14, 2023 | 11.08 | 11.14 | 11.01 | 11.03 | 264,141 | -0.04(-0.39%) |
Feb 13, 2023 | 11.00 | 11.09 | 10.98 | 11.07 | 316,684 | +0.08(+0.71%) |
Feb 10, 2023 | 10.90 | 11.03 | 10.90 | 10.99 | 172,278 | +0.08(+0.71%) |
Feb 09, 2023 | 11.07 | 11.13 | 10.90 | 10.91 | 291,570 | -0.15(-1.33%) |
Feb 08, 2023 | 11.23 | 11.23 | 11.04 | 11.06 | 221,271 | -0.17(-1.54%) |
Feb 07, 2023 | 11.23 | 11.28 | 11.14 | 11.23 | 375,246 | +0.00(+0.00%) |
Feb 06, 2023 | 11.27 | 11.28 | 11.11 | 11.23 | 242,097 | -0.05(-0.46%) |
Feb 03, 2023 | 11.25 | 11.31 | 11.23 | 11.29 | 267,230 | -0.03(-0.23%) |
Feb 02, 2023 | 11.30 | 11.32 | 11.23 | 11.31 | 270,174 | +0.07(+0.61%) |