Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.17 | 10.22 | 10.10 | 10.21 | 868,306 | +0.27(+2.75%) |
Mar 30, 2023 | 9.855 | 9.953 | 9.826 | 9.933 | 638,798 | +0.06(+0.59%) |
Mar 29, 2023 | 9.894 | 9.914 | 9.855 | 9.875 | 297,183 | -0.04(-0.39%) |
Mar 28, 2023 | 9.855 | 9.931 | 9.840 | 9.914 | 345,810 | +0.05(+0.50%) |
Mar 27, 2023 | 9.816 | 9.899 | 9.816 | 9.865 | 385,781 | +0.14(+1.41%) |
Mar 24, 2023 | 9.669 | 9.728 | 9.635 | 9.728 | 432,233 | -0.01(-0.10%) |
Mar 23, 2023 | 9.787 | 9.860 | 9.728 | 9.738 | 733,508 | +0.11(+1.09%) |
Mar 22, 2023 | 9.748 | 9.776 | 9.633 | 9.633 | 771,235 | -0.11(-1.08%) |
Mar 21, 2023 | 9.863 | 9.863 | 9.719 | 9.738 | 557,315 | -0.14(-1.45%) |
Mar 20, 2023 | 9.824 | 9.906 | 9.815 | 9.882 | 459,714 | +0.11(+1.08%) |
Mar 17, 2023 | 9.757 | 9.843 | 9.757 | 9.776 | 429,004 | -0.01(-0.10%) |
Mar 16, 2023 | 9.604 | 9.824 | 9.604 | 9.786 | 758,981 | +0.13(+1.39%) |
Mar 15, 2023 | 9.585 | 9.676 | 9.551 | 9.652 | 1,190,508 | -0.16(-1.66%) |
Mar 14, 2023 | 9.680 | 9.834 | 9.642 | 9.815 | 956,730 | +0.02(+0.20%) |
Mar 13, 2023 | 9.738 | 9.819 | 9.728 | 9.795 | 884,792 | +0.05(+0.49%) |
Mar 10, 2023 | 9.853 | 9.901 | 9.748 | 9.748 | 641,313 | -0.08(-0.78%) |
Mar 09, 2023 | 9.863 | 9.915 | 9.786 | 9.824 | 439,333 | +0.12(+1.18%) |
Mar 08, 2023 | 9.728 | 9.843 | 9.700 | 9.709 | 409,776 | -0.02(-0.20%) |
Mar 07, 2023 | 9.834 | 9.843 | 9.714 | 9.728 | 459,154 | -0.17(-1.74%) |
Mar 06, 2023 | 10.05 | 10.07 | 9.872 | 9.901 | 490,898 | -0.23(-2.27%) |
Mar 03, 2023 | 10.18 | 10.19 | 9.949 | 10.13 | 1,032,822 | -0.42(-4.00%) |
Mar 02, 2023 | 10.57 | 10.61 | 10.50 | 10.55 | 331,176 | -0.06(-0.54%) |
Mar 01, 2023 | 10.75 | 10.76 | 10.61 | 10.61 | 348,526 | +0.09(+0.82%) |
Feb 28, 2023 | 10.60 | 10.62 | 10.52 | 10.52 | 449,569 | -0.05(-0.45%) |
Feb 27, 2023 | 10.57 | 10.63 | 10.55 | 10.57 | 459,619 | +0.11(+1.01%) |
Feb 24, 2023 | 10.47 | 10.52 | 10.43 | 10.47 | 260,846 | +0.02(+0.18%) |
Feb 23, 2023 | 10.45 | 10.47 | 10.39 | 10.45 | 205,278 | +0.00(+0.00%) |
Feb 22, 2023 | 10.48 | 10.50 | 10.41 | 10.45 | 244,256 | -0.07(-0.64%) |
Feb 21, 2023 | 10.54 | 10.59 | 10.50 | 10.51 | 260,390 | -0.04(-0.36%) |
Feb 17, 2023 | 10.50 | 10.57 | 10.48 | 10.55 | 351,382 | +0.12(+1.10%) |
Feb 16, 2023 | 10.43 | 10.51 | 10.40 | 10.44 | 402,521 | -0.16(-1.54%) |
Feb 15, 2023 | 10.56 | 10.60 | 10.52 | 10.60 | 236,542 | +0.00(+0.00%) |
Feb 14, 2023 | 10.67 | 10.76 | 10.57 | 10.60 | 355,761 | +0.12(+1.10%) |
Feb 13, 2023 | 10.32 | 10.52 | 10.32 | 10.49 | 330,702 | +0.27(+2.63%) |
Feb 10, 2023 | 10.33 | 10.34 | 10.21 | 10.22 | 279,657 | -0.25(-2.38%) |
Feb 09, 2023 | 10.58 | 10.59 | 10.45 | 10.47 | 416,967 | +0.02(+0.18%) |
Feb 08, 2023 | 10.34 | 10.49 | 10.33 | 10.45 | 351,527 | +0.05(+0.46%) |
Feb 07, 2023 | 10.35 | 10.42 | 10.30 | 10.40 | 529,496 | -0.17(-1.63%) |
Feb 06, 2023 | 10.66 | 10.67 | 10.56 | 10.57 | 616,975 | -0.28(-2.56%) |
Feb 03, 2023 | 10.83 | 10.88 | 10.75 | 10.85 | 454,787 | -0.11(-0.96%) |
Feb 02, 2023 | 10.85 | 10.96 | 10.80 | 10.96 | 586,326 | +0.18(+1.69%) |
Feb 01, 2023 | 10.84 | 10.89 | 10.57 | 10.77 | 2,729,440 | -0.06(-0.53%) |
Jan 31, 2023 | 10.76 | 10.86 | 10.75 | 10.83 | 2,808,655 | -0.08(-0.70%) |
Jan 30, 2023 | 10.89 | 11.00 | 10.85 | 10.91 | 917,486 | +0.02(+0.18%) |
Jan 27, 2023 | 10.90 | 11.00 | 10.86 | 10.89 | 934,928 | -0.07(-0.61%) |
Jan 26, 2023 | 10.96 | 10.98 | 10.92 | 10.96 | 425,776 | -0.04(-0.35%) |
Jan 25, 2023 | 10.94 | 11.00 | 10.94 | 10.99 | 186,114 | -0.05(-0.43%) |
Jan 24, 2023 | 10.99 | 11.10 | 10.99 | 11.04 | 141,993 | +0.11(+0.96%) |
Jan 23, 2023 | 10.89 | 10.97 | 10.89 | 10.94 | 276,149 | +0.01(+0.09%) |
Jan 20, 2023 | 10.90 | 10.99 | 10.89 | 10.93 | 291,252 | -0.21(-1.89%) |
Jan 19, 2023 | 10.96 | 11.15 | 10.96 | 11.14 | 455,849 | +0.22(+2.02%) |
Jan 18, 2023 | 11.12 | 11.14 | 10.92 | 10.92 | 273,985 | +0.18(+1.70%) |
Jan 17, 2023 | 10.80 | 10.88 | 10.73 | 10.73 | 379,069 | -0.14(-1.32%) |
Jan 13, 2023 | 10.70 | 10.88 | 10.70 | 10.88 | 254,489 | -0.07(-0.61%) |
Jan 12, 2023 | 10.82 | 10.96 | 10.76 | 10.95 | 253,881 | +0.23(+2.15%) |
Jan 11, 2023 | 10.69 | 10.74 | 10.68 | 10.72 | 229,956 | +0.09(+0.81%) |
Jan 10, 2023 | 10.58 | 10.65 | 10.54 | 10.63 | 321,510 | +0.18(+1.74%) |
Jan 09, 2023 | 10.50 | 10.60 | 10.44 | 10.45 | 298,929 | +0.05(+0.46%) |
Jan 06, 2023 | 10.32 | 10.43 | 10.28 | 10.40 | 391,740 | +0.13(+1.31%) |
Jan 05, 2023 | 10.19 | 10.30 | 10.16 | 10.27 | 694,844 | -0.75(-6.79%) |
Jan 04, 2023 | 10.96 | 11.02 | 10.94 | 11.01 | 258,311 | +0.23(+2.13%) |