Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.21 | 10.27 | 10.19 | 10.24 | 15,630 | +0.03(+0.27%) |
Apr 27, 2023 | 10.14 | 10.23 | 10.14 | 10.22 | 18,450 | +0.05(+0.53%) |
Apr 26, 2023 | 10.20 | 10.23 | 10.04 | 10.16 | 19,290 | -0.05(-0.44%) |
Apr 25, 2023 | 10.30 | 10.30 | 10.19 | 10.21 | 8,727 | -0.13(-1.22%) |
Apr 24, 2023 | 10.35 | 10.46 | 10.31 | 10.33 | 35,081 | +0.02(+0.18%) |
Apr 21, 2023 | 10.36 | 10.37 | 10.30 | 10.32 | 13,996 | -0.08(-0.78%) |
Apr 20, 2023 | 10.42 | 10.50 | 10.30 | 10.40 | 44,347 | -0.02(-0.17%) |
Apr 19, 2023 | 10.43 | 10.43 | 10.34 | 10.42 | 27,647 | -0.02(-0.17%) |
Apr 18, 2023 | 10.29 | 10.43 | 10.27 | 10.43 | 37,112 | +0.14(+1.40%) |
Apr 17, 2023 | 10.22 | 10.30 | 10.21 | 10.29 | 11,236 | +0.04(+0.35%) |
Apr 14, 2023 | 10.39 | 10.39 | 10.23 | 10.25 | 44,560 | -0.06(-0.61%) |
Apr 13, 2023 | 10.32 | 10.33 | 10.27 | 10.32 | 11,577 | +0.07(+0.70%) |
Apr 12, 2023 | 10.33 | 10.34 | 10.23 | 10.24 | 21,128 | +0.02(+0.18%) |
Apr 11, 2023 | 10.23 | 10.36 | 10.17 | 10.23 | 35,783 | +0.05(+0.44%) |
Apr 10, 2023 | 10.03 | 10.19 | 10.03 | 10.18 | 48,385 | +0.04(+0.36%) |
Apr 06, 2023 | 10.20 | 10.20 | 10.11 | 10.14 | 55,019 | -0.02(-0.18%) |
Apr 05, 2023 | 10.27 | 10.27 | 10.14 | 10.16 | 21,752 | -0.10(-0.97%) |
Apr 04, 2023 | 10.46 | 10.46 | 10.22 | 10.26 | 28,517 | -0.16(-1.56%) |
Apr 03, 2023 | 10.48 | 10.64 | 10.39 | 10.42 | 39,826 | -0.08(-0.77%) |
Mar 31, 2023 | 10.57 | 10.70 | 10.37 | 10.51 | 72,622 | +0.08(+0.78%) |
Mar 30, 2023 | 10.43 | 10.43 | 10.11 | 10.42 | 21,398 | +0.14(+1.32%) |
Mar 29, 2023 | 10.13 | 10.32 | 10.07 | 10.29 | 24,272 | +0.21(+2.06%) |
Mar 28, 2023 | 10.11 | 10.13 | 10.00 | 10.08 | 18,723 | +0.03(+0.27%) |
Mar 27, 2023 | 10.12 | 10.12 | 10.01 | 10.05 | 24,901 | +0.04(+0.36%) |
Mar 24, 2023 | 9.972 | 10.05 | 9.896 | 10.02 | 49,016 | +0.07(+0.73%) |
Mar 23, 2023 | 10.03 | 10.05 | 9.900 | 9.945 | 12,496 | +0.00(+0.00%) |
Mar 22, 2023 | 10.05 | 10.14 | 9.945 | 9.945 | 24,394 | -0.11(-1.08%) |
Mar 21, 2023 | 10.08 | 10.08 | 9.927 | 10.05 | 14,884 | +0.11(+1.09%) |
Mar 20, 2023 | 9.900 | 9.963 | 9.886 | 9.945 | 14,996 | +0.07(+0.73%) |
Mar 17, 2023 | 10.000 | 10.000 | 9.873 | 9.873 | 14,687 | -0.14(-1.35%) |
Mar 16, 2023 | 9.981 | 10.09 | 9.842 | 10.01 | 19,068 | +0.02(+0.18%) |
Mar 15, 2023 | 9.981 | 10.07 | 9.936 | 9.991 | 20,804 | -0.18(-1.78%) |
Mar 14, 2023 | 10.23 | 10.23 | 10.14 | 10.17 | 10,417 | +0.11(+1.08%) |
Mar 13, 2023 | 10.05 | 10.23 | 9.981 | 10.06 | 31,630 | -0.05(-0.45%) |
Mar 10, 2023 | 10.18 | 10.23 | 10.05 | 10.11 | 41,669 | -0.02(-0.18%) |
Mar 09, 2023 | 10.24 | 10.34 | 10.13 | 10.13 | 56,351 | -0.12(-1.20%) |
Mar 08, 2023 | 10.21 | 10.36 | 10.21 | 10.25 | 51,071 | +0.00(+0.00%) |
Mar 07, 2023 | 10.44 | 10.44 | 10.21 | 10.25 | 29,153 | -0.15(-1.44%) |
Mar 06, 2023 | 10.40 | 10.46 | 10.36 | 10.40 | 33,028 | -0.04(-0.34%) |
Mar 03, 2023 | 10.37 | 10.46 | 10.35 | 10.43 | 42,080 | +0.08(+0.76%) |
Mar 02, 2023 | 10.36 | 10.38 | 10.28 | 10.36 | 30,927 | -0.04(-0.34%) |
Mar 01, 2023 | 10.36 | 10.39 | 10.30 | 10.39 | 45,915 | +0.08(+0.77%) |
Feb 28, 2023 | 10.45 | 10.45 | 10.29 | 10.31 | 33,315 | -0.13(-1.26%) |
Feb 27, 2023 | 10.55 | 10.58 | 10.41 | 10.44 | 31,974 | +0.01(+0.08%) |
Feb 24, 2023 | 10.57 | 10.64 | 10.43 | 10.43 | 45,200 | -0.21(-1.98%) |
Feb 23, 2023 | 10.62 | 10.72 | 10.58 | 10.65 | 41,360 | +0.10(+0.92%) |
Feb 22, 2023 | 10.45 | 10.69 | 10.45 | 10.55 | 42,725 | +0.09(+0.84%) |
Feb 21, 2023 | 10.53 | 10.60 | 10.46 | 10.46 | 17,244 | -0.08(-0.75%) |
Feb 17, 2023 | 10.63 | 10.63 | 10.46 | 10.54 | 55,159 | -0.07(-0.66%) |
Feb 16, 2023 | 10.62 | 10.69 | 10.59 | 10.61 | 14,548 | -0.04(-0.41%) |
Feb 15, 2023 | 10.74 | 10.74 | 10.61 | 10.65 | 31,038 | -0.04(-0.41%) |
Feb 14, 2023 | 11.02 | 11.05 | 10.65 | 10.70 | 86,212 | -0.28(-2.57%) |
Feb 13, 2023 | 10.87 | 11.09 | 10.82 | 10.98 | 45,093 | +0.17(+1.55%) |
Feb 10, 2023 | 10.72 | 10.82 | 10.67 | 10.81 | 27,707 | +0.11(+1.07%) |
Feb 09, 2023 | 10.72 | 10.78 | 10.59 | 10.70 | 24,528 | +0.04(+0.41%) |
Feb 08, 2023 | 10.63 | 10.75 | 10.60 | 10.65 | 30,720 | +0.00(+0.04%) |
Feb 07, 2023 | 10.58 | 10.67 | 10.54 | 10.65 | 33,227 | +0.07(+0.62%) |
Feb 06, 2023 | 10.77 | 10.84 | 10.56 | 10.58 | 24,670 | -0.20(-1.88%) |
Feb 03, 2023 | 10.95 | 11.02 | 10.72 | 10.79 | 22,554 | -0.18(-1.69%) |
Feb 02, 2023 | 11.09 | 11.19 | 10.89 | 10.97 | 18,428 | -0.10(-0.88%) |