Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.77 | 10.89 | 10.76 | 10.78 | 504,893 | +0.36(+3.47%) |
Apr 27, 2023 | 10.35 | 10.43 | 10.33 | 10.42 | 213,935 | +0.08(+0.75%) |
Apr 26, 2023 | 10.37 | 10.42 | 10.34 | 10.35 | 372,288 | +0.14(+1.34%) |
Apr 25, 2023 | 10.28 | 10.30 | 10.21 | 10.21 | 427,093 | -0.12(-1.14%) |
Apr 24, 2023 | 10.31 | 10.35 | 10.30 | 10.33 | 198,590 | +0.02(+0.19%) |
Apr 21, 2023 | 10.27 | 10.33 | 10.25 | 10.31 | 285,059 | +0.09(+0.86%) |
Apr 20, 2023 | 10.20 | 10.23 | 10.18 | 10.22 | 234,049 | +0.06(+0.58%) |
Apr 19, 2023 | 10.21 | 10.23 | 10.14 | 10.16 | 347,546 | -0.11(-1.05%) |
Apr 18, 2023 | 10.20 | 10.27 | 10.18 | 10.27 | 310,502 | +0.08(+0.77%) |
Apr 17, 2023 | 10.23 | 10.24 | 10.16 | 10.19 | 260,824 | -0.04(-0.38%) |
Apr 14, 2023 | 10.23 | 10.24 | 10.18 | 10.23 | 231,289 | +0.00(+0.00%) |
Apr 13, 2023 | 10.16 | 10.24 | 10.13 | 10.23 | 257,200 | +0.12(+1.16%) |
Apr 12, 2023 | 10.17 | 10.18 | 10.10 | 10.11 | 261,586 | +0.01(+0.10%) |
Apr 11, 2023 | 10.04 | 10.13 | 10.04 | 10.10 | 386,567 | -0.13(-1.24%) |
Apr 10, 2023 | 10.18 | 10.23 | 10.16 | 10.23 | 157,285 | +0.01(+0.10%) |
Apr 06, 2023 | 10.16 | 10.22 | 10.15 | 10.22 | 192,551 | +0.12(+1.16%) |
Apr 05, 2023 | 10.10 | 10.16 | 10.05 | 10.10 | 226,248 | -0.16(-1.52%) |
Apr 04, 2023 | 10.18 | 10.27 | 10.16 | 10.26 | 669,028 | +0.14(+1.35%) |
Apr 03, 2023 | 10.15 | 10.19 | 10.09 | 10.12 | 286,373 | -0.09(-0.86%) |
Mar 31, 2023 | 10.17 | 10.22 | 10.10 | 10.21 | 868,171 | +0.27(+2.75%) |
Mar 30, 2023 | 9.857 | 9.954 | 9.827 | 9.935 | 638,699 | +0.06(+0.59%) |
Mar 29, 2023 | 9.896 | 9.915 | 9.857 | 9.876 | 297,137 | -0.04(-0.39%) |
Mar 28, 2023 | 9.857 | 9.932 | 9.842 | 9.915 | 345,756 | +0.05(+0.50%) |
Mar 27, 2023 | 9.817 | 9.901 | 9.817 | 9.866 | 385,721 | +0.14(+1.41%) |
Mar 24, 2023 | 9.671 | 9.730 | 9.637 | 9.730 | 432,166 | -0.01(-0.10%) |
Mar 23, 2023 | 9.788 | 9.861 | 9.730 | 9.739 | 733,395 | +0.11(+1.09%) |
Mar 22, 2023 | 9.749 | 9.778 | 9.634 | 9.634 | 771,116 | -0.11(-1.08%) |
Mar 21, 2023 | 9.864 | 9.864 | 9.720 | 9.739 | 557,228 | -0.14(-1.45%) |
Mar 20, 2023 | 9.826 | 9.907 | 9.816 | 9.883 | 459,643 | +0.11(+1.08%) |
Mar 17, 2023 | 9.759 | 9.845 | 9.759 | 9.778 | 428,937 | -0.01(-0.10%) |
Mar 16, 2023 | 9.605 | 9.826 | 9.605 | 9.787 | 758,864 | +0.13(+1.39%) |
Mar 15, 2023 | 9.586 | 9.677 | 9.553 | 9.653 | 1,190,324 | -0.16(-1.66%) |
Mar 14, 2023 | 9.682 | 9.835 | 9.644 | 9.816 | 956,582 | +0.02(+0.20%) |
Mar 13, 2023 | 9.739 | 9.821 | 9.730 | 9.797 | 884,655 | +0.05(+0.49%) |
Mar 10, 2023 | 9.854 | 9.902 | 9.749 | 9.749 | 641,214 | -0.08(-0.78%) |
Mar 09, 2023 | 9.864 | 9.917 | 9.787 | 9.826 | 439,265 | +0.12(+1.18%) |
Mar 08, 2023 | 9.730 | 9.845 | 9.701 | 9.711 | 409,712 | -0.02(-0.20%) |
Mar 07, 2023 | 9.835 | 9.845 | 9.715 | 9.730 | 459,083 | -0.17(-1.74%) |
Mar 06, 2023 | 10.06 | 10.07 | 9.874 | 9.902 | 490,822 | -0.23(-2.27%) |
Mar 03, 2023 | 10.18 | 10.19 | 9.950 | 10.13 | 1,032,662 | -0.42(-4.00%) |
Mar 02, 2023 | 10.57 | 10.61 | 10.51 | 10.55 | 331,125 | -0.06(-0.54%) |
Mar 01, 2023 | 10.76 | 10.77 | 10.61 | 10.61 | 348,472 | +0.09(+0.82%) |
Feb 28, 2023 | 10.60 | 10.62 | 10.53 | 10.53 | 449,499 | -0.05(-0.45%) |
Feb 27, 2023 | 10.57 | 10.63 | 10.55 | 10.57 | 459,548 | +0.11(+1.01%) |
Feb 24, 2023 | 10.47 | 10.53 | 10.43 | 10.47 | 260,806 | +0.02(+0.18%) |
Feb 23, 2023 | 10.45 | 10.47 | 10.39 | 10.45 | 205,246 | +0.00(+0.00%) |
Feb 22, 2023 | 10.48 | 10.51 | 10.41 | 10.45 | 244,218 | -0.07(-0.64%) |
Feb 21, 2023 | 10.54 | 10.59 | 10.51 | 10.52 | 260,350 | -0.04(-0.36%) |
Feb 17, 2023 | 10.51 | 10.57 | 10.48 | 10.55 | 351,328 | +0.12(+1.10%) |
Feb 16, 2023 | 10.43 | 10.51 | 10.41 | 10.44 | 402,458 | -0.16(-1.54%) |
Feb 15, 2023 | 10.56 | 10.60 | 10.52 | 10.60 | 236,505 | +0.00(+0.00%) |
Feb 14, 2023 | 10.67 | 10.76 | 10.57 | 10.60 | 355,706 | +0.12(+1.10%) |
Feb 13, 2023 | 10.32 | 10.52 | 10.32 | 10.49 | 330,651 | +0.27(+2.63%) |
Feb 10, 2023 | 10.33 | 10.34 | 10.21 | 10.22 | 279,613 | -0.25(-2.38%) |
Feb 09, 2023 | 10.58 | 10.59 | 10.45 | 10.47 | 416,902 | +0.02(+0.18%) |
Feb 08, 2023 | 10.34 | 10.49 | 10.33 | 10.45 | 351,473 | +0.05(+0.46%) |
Feb 07, 2023 | 10.35 | 10.42 | 10.30 | 10.40 | 529,414 | -0.17(-1.63%) |
Feb 06, 2023 | 10.66 | 10.67 | 10.56 | 10.57 | 616,880 | -0.28(-2.56%) |
Feb 03, 2023 | 10.83 | 10.88 | 10.76 | 10.85 | 454,716 | -0.11(-0.96%) |
Feb 02, 2023 | 10.85 | 10.96 | 10.80 | 10.96 | 586,235 | +0.18(+1.69%) |