Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.22 | 10.28 | 10.21 | 10.26 | 15,609 | +0.03(+0.26%) |
Apr 27, 2023 | 10.16 | 10.25 | 10.16 | 10.23 | 18,425 | +0.05(+0.53%) |
Apr 26, 2023 | 10.21 | 10.25 | 10.06 | 10.18 | 19,264 | -0.05(-0.44%) |
Apr 25, 2023 | 10.31 | 10.31 | 10.20 | 10.22 | 8,716 | -0.13(-1.22%) |
Apr 24, 2023 | 10.37 | 10.47 | 10.32 | 10.35 | 35,034 | +0.02(+0.17%) |
Apr 21, 2023 | 10.37 | 10.38 | 10.31 | 10.33 | 13,977 | -0.08(-0.78%) |
Apr 20, 2023 | 10.43 | 10.51 | 10.31 | 10.41 | 44,288 | -0.02(-0.17%) |
Apr 19, 2023 | 10.45 | 10.45 | 10.36 | 10.43 | 27,610 | -0.02(-0.17%) |
Apr 18, 2023 | 10.30 | 10.45 | 10.28 | 10.45 | 37,063 | +0.14(+1.40%) |
Apr 17, 2023 | 10.23 | 10.32 | 10.22 | 10.30 | 11,221 | +0.04(+0.35%) |
Apr 14, 2023 | 10.40 | 10.40 | 10.24 | 10.27 | 44,502 | -0.06(-0.61%) |
Apr 13, 2023 | 10.34 | 10.35 | 10.28 | 10.33 | 11,562 | +0.07(+0.71%) |
Apr 12, 2023 | 10.35 | 10.36 | 10.25 | 10.26 | 21,100 | +0.02(+0.18%) |
Apr 11, 2023 | 10.24 | 10.37 | 10.18 | 10.24 | 35,735 | +0.05(+0.44%) |
Apr 10, 2023 | 10.04 | 10.20 | 10.04 | 10.19 | 48,321 | +0.04(+0.36%) |
Apr 06, 2023 | 10.21 | 10.21 | 10.12 | 10.16 | 54,946 | -0.02(-0.18%) |
Apr 05, 2023 | 10.28 | 10.28 | 10.16 | 10.18 | 21,723 | -0.10(-0.97%) |
Apr 04, 2023 | 10.47 | 10.47 | 10.23 | 10.28 | 28,479 | -0.16(-1.56%) |
Apr 03, 2023 | 10.49 | 10.65 | 10.40 | 10.44 | 39,773 | -0.08(-0.77%) |
Mar 31, 2023 | 10.58 | 10.71 | 10.38 | 10.52 | 72,526 | +0.08(+0.78%) |
Mar 30, 2023 | 10.45 | 10.45 | 10.12 | 10.44 | 21,369 | +0.14(+1.32%) |
Mar 29, 2023 | 10.14 | 10.33 | 10.09 | 10.30 | 24,239 | +0.21(+2.06%) |
Mar 28, 2023 | 10.12 | 10.14 | 10.01 | 10.09 | 18,698 | +0.03(+0.27%) |
Mar 27, 2023 | 10.13 | 10.13 | 10.02 | 10.07 | 24,869 | +0.04(+0.36%) |
Mar 24, 2023 | 9.986 | 10.07 | 9.909 | 10.03 | 48,952 | +0.07(+0.73%) |
Mar 23, 2023 | 10.04 | 10.07 | 9.913 | 9.959 | 12,479 | +0.00(+0.00%) |
Mar 22, 2023 | 10.07 | 10.16 | 9.959 | 9.959 | 24,362 | -0.11(-1.08%) |
Mar 21, 2023 | 10.09 | 10.09 | 9.940 | 10.07 | 14,864 | +0.11(+1.09%) |
Mar 20, 2023 | 9.913 | 9.977 | 9.899 | 9.959 | 14,976 | +0.07(+0.73%) |
Mar 17, 2023 | 10.01 | 10.01 | 9.886 | 9.886 | 14,667 | -0.14(-1.35%) |
Mar 16, 2023 | 9.995 | 10.10 | 9.855 | 10.02 | 19,043 | +0.02(+0.18%) |
Mar 15, 2023 | 9.995 | 10.09 | 9.949 | 10.00 | 20,777 | -0.18(-1.78%) |
Mar 14, 2023 | 10.25 | 10.25 | 10.16 | 10.18 | 10,403 | +0.11(+1.08%) |
Mar 13, 2023 | 10.07 | 10.24 | 9.995 | 10.08 | 31,588 | -0.05(-0.45%) |
Mar 10, 2023 | 10.19 | 10.25 | 10.07 | 10.12 | 41,614 | -0.02(-0.18%) |
Mar 09, 2023 | 10.25 | 10.35 | 10.14 | 10.14 | 56,277 | -0.12(-1.20%) |
Mar 08, 2023 | 10.22 | 10.37 | 10.22 | 10.26 | 51,004 | +0.00(+0.00%) |
Mar 07, 2023 | 10.46 | 10.46 | 10.23 | 10.26 | 29,114 | -0.15(-1.44%) |
Mar 06, 2023 | 10.41 | 10.48 | 10.38 | 10.41 | 32,984 | -0.04(-0.34%) |
Mar 03, 2023 | 10.39 | 10.47 | 10.36 | 10.45 | 42,025 | +0.08(+0.76%) |
Mar 02, 2023 | 10.38 | 10.40 | 10.30 | 10.37 | 30,886 | -0.04(-0.34%) |
Mar 01, 2023 | 10.37 | 10.41 | 10.32 | 10.40 | 45,855 | +0.08(+0.77%) |
Feb 28, 2023 | 10.47 | 10.47 | 10.30 | 10.32 | 33,271 | -0.13(-1.26%) |
Feb 27, 2023 | 10.56 | 10.60 | 10.42 | 10.46 | 31,931 | +0.01(+0.08%) |
Feb 24, 2023 | 10.58 | 10.66 | 10.45 | 10.45 | 45,140 | -0.21(-1.99%) |
Feb 23, 2023 | 10.63 | 10.74 | 10.59 | 10.66 | 41,305 | +0.10(+0.92%) |
Feb 22, 2023 | 10.47 | 10.70 | 10.47 | 10.56 | 42,669 | +0.09(+0.84%) |
Feb 21, 2023 | 10.54 | 10.62 | 10.47 | 10.47 | 17,221 | -0.08(-0.75%) |
Feb 17, 2023 | 10.64 | 10.64 | 10.47 | 10.55 | 55,086 | -0.07(-0.66%) |
Feb 16, 2023 | 10.63 | 10.70 | 10.61 | 10.62 | 14,528 | -0.04(-0.41%) |
Feb 15, 2023 | 10.76 | 10.76 | 10.63 | 10.67 | 30,997 | -0.04(-0.41%) |
Feb 14, 2023 | 11.03 | 11.07 | 10.67 | 10.71 | 86,098 | -0.28(-2.57%) |
Feb 13, 2023 | 10.88 | 11.10 | 10.83 | 10.99 | 45,034 | +0.17(+1.55%) |
Feb 10, 2023 | 10.73 | 10.84 | 10.68 | 10.83 | 27,670 | +0.11(+1.07%) |
Feb 09, 2023 | 10.74 | 10.79 | 10.61 | 10.71 | 24,496 | +0.04(+0.41%) |
Feb 08, 2023 | 10.64 | 10.77 | 10.62 | 10.67 | 30,679 | +0.00(+0.04%) |
Feb 07, 2023 | 10.59 | 10.69 | 10.55 | 10.66 | 33,184 | +0.07(+0.62%) |
Feb 06, 2023 | 10.78 | 10.85 | 10.57 | 10.60 | 24,637 | -0.20(-1.88%) |
Feb 03, 2023 | 10.97 | 11.03 | 10.74 | 10.80 | 22,524 | -0.19(-1.68%) |
Feb 02, 2023 | 11.11 | 11.20 | 10.91 | 10.99 | 18,404 | -0.10(-0.88%) |