Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.13 | 10.35 | 10.12 | 10.31 | 157,301 | +0.19(+1.89%) |
Apr 27, 2023 | 10.04 | 10.13 | 10.03 | 10.12 | 51,355 | +0.05(+0.53%) |
Apr 26, 2023 | 9.987 | 10.10 | 9.978 | 10.07 | 65,886 | +0.00(+0.00%) |
Apr 25, 2023 | 10.10 | 10.11 | 9.906 | 10.07 | 47,892 | -0.07(-0.71%) |
Apr 24, 2023 | 10.20 | 10.22 | 10.11 | 10.14 | 73,079 | -0.07(-0.70%) |
Apr 21, 2023 | 10.22 | 10.24 | 10.17 | 10.21 | 69,228 | -0.02(-0.24%) |
Apr 20, 2023 | 10.21 | 10.26 | 10.15 | 10.23 | 47,600 | +0.06(+0.57%) |
Apr 19, 2023 | 10.20 | 10.22 | 10.17 | 10.18 | 94,146 | -0.03(-0.30%) |
Apr 18, 2023 | 10.22 | 10.23 | 10.17 | 10.21 | 38,377 | +0.01(+0.09%) |
Apr 17, 2023 | 10.19 | 10.22 | 10.17 | 10.20 | 48,504 | +0.05(+0.52%) |
Apr 14, 2023 | 10.15 | 10.21 | 10.14 | 10.15 | 27,917 | -0.04(-0.43%) |
Apr 13, 2023 | 10.15 | 10.22 | 10.15 | 10.19 | 55,819 | +0.02(+0.17%) |
Apr 12, 2023 | 10.15 | 10.19 | 10.11 | 10.17 | 110,809 | +0.07(+0.70%) |
Apr 11, 2023 | 10.04 | 10.12 | 10.02 | 10.10 | 85,966 | +0.09(+0.88%) |
Apr 10, 2023 | 9.977 | 10.02 | 9.955 | 10.01 | 93,393 | +0.08(+0.80%) |
Apr 06, 2023 | 9.942 | 10.01 | 9.836 | 9.933 | 100,593 | -0.02(-0.18%) |
Apr 05, 2023 | 10.07 | 10.07 | 9.889 | 9.951 | 189,994 | -0.12(-1.14%) |
Apr 04, 2023 | 10.12 | 10.17 | 10.06 | 10.07 | 76,255 | -0.04(-0.44%) |
Apr 03, 2023 | 10.07 | 10.19 | 10.07 | 10.11 | 70,830 | +0.07(+0.71%) |
Mar 31, 2023 | 10.15 | 10.17 | 10.04 | 10.04 | 157,858 | -0.04(-0.44%) |
Mar 30, 2023 | 10.11 | 10.14 | 10.04 | 10.08 | 42,947 | +0.04(+0.44%) |
Mar 29, 2023 | 9.933 | 10.05 | 9.911 | 10.04 | 74,605 | +0.16(+1.61%) |
Mar 28, 2023 | 9.907 | 9.951 | 9.853 | 9.880 | 59,222 | +0.00(+0.00%) |
Mar 27, 2023 | 9.880 | 9.915 | 9.880 | 9.880 | 32,399 | +0.03(+0.27%) |
Mar 24, 2023 | 9.933 | 9.938 | 9.845 | 9.853 | 45,966 | -0.05(-0.54%) |
Mar 23, 2023 | 9.951 | 10.00 | 9.889 | 9.907 | 102,935 | +0.00(+0.00%) |
Mar 22, 2023 | 9.898 | 9.963 | 9.898 | 9.907 | 48,123 | -0.01(-0.09%) |
Mar 21, 2023 | 9.836 | 9.933 | 9.827 | 9.915 | 92,599 | +0.11(+1.10%) |
Mar 20, 2023 | 9.720 | 9.848 | 9.720 | 9.807 | 83,042 | +0.06(+0.63%) |
Mar 17, 2023 | 9.895 | 9.895 | 9.746 | 9.746 | 65,228 | -0.21(-2.12%) |
Mar 16, 2023 | 10.00 | 10.24 | 9.921 | 9.957 | 69,563 | -0.04(-0.44%) |
Mar 15, 2023 | 10.00 | 10.01 | 9.895 | 10.00 | 56,699 | -0.06(-0.61%) |
Mar 14, 2023 | 9.983 | 10.07 | 9.983 | 10.06 | 79,897 | +0.20(+2.05%) |
Mar 13, 2023 | 10.11 | 10.16 | 9.842 | 9.860 | 108,904 | -0.32(-3.19%) |
Mar 10, 2023 | 10.33 | 10.35 | 10.18 | 10.18 | 108,729 | -0.22(-2.11%) |
Mar 09, 2023 | 10.50 | 10.51 | 10.40 | 10.40 | 79,454 | -0.12(-1.17%) |
Mar 08, 2023 | 10.50 | 10.54 | 10.46 | 10.53 | 110,410 | +0.00(+0.00%) |
Mar 07, 2023 | 10.58 | 10.62 | 10.46 | 10.53 | 60,562 | -0.06(-0.58%) |
Mar 06, 2023 | 10.51 | 10.62 | 10.51 | 10.59 | 79,383 | +0.08(+0.75%) |
Mar 03, 2023 | 10.52 | 10.55 | 10.49 | 10.51 | 79,082 | -0.02(-0.17%) |
Mar 02, 2023 | 10.50 | 10.53 | 10.46 | 10.53 | 39,892 | -0.02(-0.17%) |
Mar 01, 2023 | 10.50 | 10.56 | 10.47 | 10.54 | 102,021 | +0.06(+0.59%) |
Feb 28, 2023 | 10.57 | 10.58 | 10.48 | 10.48 | 86,226 | -0.04(-0.33%) |
Feb 27, 2023 | 10.44 | 10.54 | 10.38 | 10.52 | 63,611 | +0.07(+0.67%) |
Feb 24, 2023 | 10.39 | 10.47 | 10.36 | 10.45 | 54,736 | +0.04(+0.34%) |
Feb 23, 2023 | 10.31 | 10.46 | 10.31 | 10.41 | 99,657 | +0.14(+1.37%) |
Feb 22, 2023 | 10.33 | 10.38 | 10.27 | 10.27 | 99,927 | -0.11(-1.02%) |
Feb 21, 2023 | 10.54 | 10.54 | 10.36 | 10.38 | 80,638 | -0.17(-1.59%) |
Feb 17, 2023 | 10.54 | 10.57 | 10.49 | 10.55 | 91,618 | -0.01(-0.08%) |
Feb 16, 2023 | 10.50 | 10.65 | 10.49 | 10.55 | 121,663 | +0.03(+0.25%) |
Feb 15, 2023 | 10.46 | 10.54 | 10.45 | 10.53 | 94,493 | +0.08(+0.75%) |
Feb 14, 2023 | 10.47 | 10.49 | 10.38 | 10.45 | 86,795 | -0.01(-0.08%) |
Feb 13, 2023 | 10.41 | 10.48 | 10.41 | 10.46 | 88,809 | +0.11(+1.09%) |
Feb 10, 2023 | 10.33 | 10.39 | 10.29 | 10.35 | 67,858 | -0.04(-0.42%) |
Feb 09, 2023 | 10.38 | 10.42 | 10.37 | 10.39 | 63,125 | +0.02(+0.17%) |
Feb 08, 2023 | 10.36 | 10.45 | 10.35 | 10.37 | 62,026 | +0.00(+0.00%) |
Feb 07, 2023 | 10.25 | 10.39 | 10.25 | 10.37 | 31,045 | +0.12(+1.19%) |
Feb 06, 2023 | 10.37 | 10.42 | 10.23 | 10.25 | 120,188 | -0.10(-0.93%) |
Feb 03, 2023 | 10.38 | 10.43 | 10.35 | 10.35 | 62,825 | -0.04(-0.42%) |
Feb 02, 2023 | 10.32 | 10.44 | 10.28 | 10.39 | 72,297 | +0.12(+1.19%) |