Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.13 | 10.31 | 10.13 | 10.31 | 10,633 | +0.03(+0.29%) |
Apr 27, 2023 | 10.11 | 10.28 | 10.11 | 10.28 | 2,884 | +0.04(+0.39%) |
Apr 26, 2023 | 10.24 | 10.24 | 10.03 | 10.24 | 5,773 | +0.32(+3.23%) |
Apr 25, 2023 | 10.14 | 10.15 | 9.920 | 9.920 | 4,718 | -0.43(-4.13%) |
Apr 24, 2023 | 10.32 | 10.36 | 10.19 | 10.35 | 2,366 | -0.20(-1.92%) |
Apr 21, 2023 | 10.12 | 10.58 | 10.12 | 10.55 | 10,021 | +0.49(+4.87%) |
Apr 20, 2023 | 10.16 | 10.22 | 10.06 | 10.06 | 3,402 | +0.17(+1.72%) |
Apr 19, 2023 | 10.08 | 10.10 | 9.890 | 9.890 | 3,242 | -0.34(-3.32%) |
Apr 18, 2023 | 10.18 | 10.26 | 10.17 | 10.23 | 3,686 | +0.05(+0.49%) |
Apr 17, 2023 | 10.05 | 10.18 | 9.990 | 10.18 | 5,076 | +0.00(+0.00%) |
Apr 14, 2023 | 10.29 | 10.30 | 9.990 | 10.18 | 4,916 | +0.01(+0.10%) |
Apr 13, 2023 | 10.25 | 10.25 | 10.13 | 10.17 | 8,036 | -0.29(-2.82%) |
Apr 12, 2023 | 10.68 | 10.68 | 10.35 | 10.46 | 5,605 | +0.29(+2.80%) |
Apr 11, 2023 | 10.24 | 10.36 | 10.18 | 10.18 | 1,741 | +0.25(+2.52%) |
Apr 10, 2023 | 9.810 | 10.32 | 9.810 | 9.930 | 5,420 | -0.28(-2.74%) |
Apr 06, 2023 | 10.09 | 10.33 | 9.930 | 10.21 | 6,469 | +0.24(+2.41%) |
Apr 05, 2023 | 10.01 | 10.01 | 9.920 | 9.970 | 3,370 | -0.28(-2.73%) |
Apr 04, 2023 | 10.30 | 10.32 | 10.25 | 10.25 | 4,645 | -0.06(-0.63%) |
Apr 03, 2023 | 10.25 | 10.38 | 10.22 | 10.31 | 7,017 | -0.08(-0.72%) |
Mar 31, 2023 | 10.34 | 10.42 | 10.25 | 10.39 | 2,779 | +0.00(+0.00%) |
Mar 30, 2023 | 10.36 | 10.40 | 10.27 | 10.39 | 23,978 | +0.39(+3.90%) |
Mar 29, 2023 | 10.07 | 10.16 | 9.990 | 10.00 | 1,389 | +0.20(+2.04%) |
Mar 28, 2023 | 9.840 | 9.912 | 9.762 | 9.800 | 6,512 | -0.16(-1.61%) |
Mar 27, 2023 | 10.02 | 10.08 | 9.934 | 9.960 | 3,075 | -0.09(-0.90%) |
Mar 24, 2023 | 9.985 | 10.08 | 9.985 | 10.05 | 4,185 | +0.01(+0.10%) |
Mar 23, 2023 | 10.30 | 10.33 | 10.04 | 10.04 | 7,138 | -0.22(-2.16%) |
Mar 22, 2023 | 10.22 | 10.27 | 10.13 | 10.26 | 3,780 | +0.06(+0.60%) |
Mar 21, 2023 | 10.20 | 10.25 | 10.15 | 10.20 | 4,878 | +0.25(+2.51%) |
Mar 20, 2023 | 9.875 | 9.950 | 9.875 | 9.950 | 2,556 | +0.31(+3.22%) |
Mar 17, 2023 | 9.674 | 9.674 | 9.570 | 9.640 | 5,120 | -0.34(-3.46%) |
Mar 16, 2023 | 9.955 | 10.02 | 9.935 | 9.985 | 2,423 | +0.18(+1.89%) |
Mar 15, 2023 | 9.815 | 9.860 | 9.698 | 9.800 | 4,131 | -0.26(-2.61%) |
Mar 14, 2023 | 10.10 | 10.16 | 10.02 | 10.06 | 3,457 | +0.05(+0.47%) |
Mar 13, 2023 | 9.910 | 10.06 | 9.910 | 10.02 | 5,311 | -0.17(-1.72%) |
Mar 10, 2023 | 10.26 | 10.28 | 10.19 | 10.19 | 4,328 | -0.23(-2.21%) |
Mar 09, 2023 | 10.56 | 10.56 | 10.37 | 10.42 | 4,178 | -0.03(-0.29%) |
Mar 08, 2023 | 10.48 | 10.52 | 10.44 | 10.45 | 4,749 | +0.01(+0.10%) |
Mar 07, 2023 | 10.69 | 10.69 | 10.31 | 10.44 | 9,541 | -0.18(-1.73%) |
Mar 06, 2023 | 10.51 | 10.78 | 10.51 | 10.62 | 2,836 | +0.03(+0.32%) |
Mar 03, 2023 | 10.49 | 10.63 | 10.38 | 10.59 | 2,849 | +0.27(+2.62%) |
Mar 02, 2023 | 10.33 | 10.38 | 10.15 | 10.32 | 24,244 | -0.30(-2.82%) |
Mar 01, 2023 | 10.87 | 10.87 | 10.62 | 10.62 | 3,963 | -0.11(-1.03%) |
Feb 28, 2023 | 10.60 | 10.81 | 10.60 | 10.73 | 3,284 | -0.17(-1.56%) |
Feb 27, 2023 | 10.88 | 10.92 | 10.85 | 10.90 | 4,241 | +0.30(+2.83%) |
Feb 24, 2023 | 10.65 | 10.65 | 10.48 | 10.60 | 4,067 | -0.15(-1.40%) |
Feb 23, 2023 | 10.70 | 10.79 | 10.64 | 10.75 | 3,704 | +0.32(+3.07%) |
Feb 22, 2023 | 10.53 | 10.53 | 10.40 | 10.43 | 7,261 | -0.21(-1.97%) |
Feb 21, 2023 | 10.59 | 10.70 | 10.52 | 10.64 | 4,186 | -0.22(-2.03%) |
Feb 17, 2023 | 10.72 | 10.86 | 10.66 | 10.86 | 4,363 | +0.28(+2.65%) |
Feb 16, 2023 | 10.47 | 10.64 | 10.47 | 10.58 | 3,314 | -0.03(-0.28%) |
Feb 15, 2023 | 10.42 | 10.61 | 10.34 | 10.61 | 5,603 | -0.10(-0.89%) |
Feb 14, 2023 | 10.64 | 10.75 | 10.64 | 10.71 | 22,452 | +0.14(+1.37%) |
Feb 13, 2023 | 10.63 | 10.64 | 10.40 | 10.56 | 14,367 | -0.23(-2.13%) |
Feb 10, 2023 | 10.74 | 10.82 | 10.74 | 10.79 | 2,257 | -0.14(-1.28%) |
Feb 09, 2023 | 11.21 | 11.21 | 10.93 | 10.93 | 5,033 | -0.05(-0.46%) |
Feb 08, 2023 | 10.93 | 11.00 | 10.93 | 10.98 | 6,644 | +0.38(+3.58%) |
Feb 07, 2023 | 10.39 | 10.60 | 10.38 | 10.60 | 13,664 | +0.26(+2.56%) |
Feb 06, 2023 | 10.27 | 10.36 | 10.27 | 10.34 | 6,113 | -0.22(-2.13%) |
Feb 03, 2023 | 10.64 | 10.68 | 10.56 | 10.56 | 7,461 | -0.18(-1.68%) |
Feb 02, 2023 | 10.89 | 10.91 | 10.70 | 10.74 | 4,836 | +0.32(+3.10%) |