Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.03 | 10.13 | 10.02 | 10.11 | 31,757 | +0.05(+0.50%) |
Apr 27, 2023 | 10.08 | 10.16 | 10.05 | 10.06 | 4,523 | +0.00(+0.00%) |
Apr 26, 2023 | 10.08 | 10.12 | 10.06 | 10.06 | 5,856 | +0.00(+0.00%) |
Apr 25, 2023 | 10.10 | 10.12 | 10.06 | 10.06 | 5,197 | -0.02(-0.20%) |
Apr 24, 2023 | 10.20 | 10.20 | 10.08 | 10.08 | 17,598 | -0.12(-1.18%) |
Apr 21, 2023 | 10.06 | 10.20 | 10.02 | 10.20 | 12,938 | +0.16(+1.59%) |
Apr 20, 2023 | 10.00 | 10.10 | 9.950 | 10.04 | 6,178 | +0.04(+0.40%) |
Apr 19, 2023 | 9.960 | 10.02 | 9.960 | 10.00 | 8,103 | -0.03(-0.30%) |
Apr 18, 2023 | 10.19 | 10.19 | 10.03 | 10.03 | 14,683 | -0.11(-1.08%) |
Apr 17, 2023 | 10.23 | 10.23 | 10.14 | 10.14 | 7,719 | -0.10(-0.98%) |
Apr 14, 2023 | 10.25 | 10.26 | 10.21 | 10.24 | 8,687 | -0.02(-0.19%) |
Apr 13, 2023 | 10.25 | 10.27 | 10.24 | 10.26 | 5,311 | +0.02(+0.20%) |
Apr 12, 2023 | 10.22 | 10.28 | 10.22 | 10.24 | 4,423 | -0.02(-0.19%) |
Apr 11, 2023 | 10.20 | 10.26 | 10.20 | 10.26 | 2,796 | +0.08(+0.79%) |
Apr 10, 2023 | 10.19 | 10.20 | 10.17 | 10.18 | 28,334 | -0.02(-0.20%) |
Apr 06, 2023 | 10.25 | 10.29 | 10.20 | 10.20 | 25,062 | -0.11(-1.07%) |
Apr 05, 2023 | 10.23 | 10.33 | 10.23 | 10.31 | 39,151 | +0.08(+0.78%) |
Apr 04, 2023 | 10.12 | 10.23 | 10.10 | 10.23 | 41,224 | +0.09(+0.89%) |
Apr 03, 2023 | 10.18 | 10.25 | 10.13 | 10.14 | 29,171 | -0.09(-0.88%) |
Mar 31, 2023 | 10.12 | 10.23 | 10.12 | 10.23 | 4,564 | +0.12(+1.19%) |
Mar 30, 2023 | 10.10 | 10.15 | 10.09 | 10.11 | 14,784 | +0.06(+0.60%) |
Mar 29, 2023 | 10.05 | 10.10 | 10.04 | 10.05 | 3,548 | -0.02(-0.20%) |
Mar 28, 2023 | 10.04 | 10.09 | 10.02 | 10.07 | 10,567 | +0.05(+0.50%) |
Mar 27, 2023 | 9.990 | 10.08 | 9.990 | 10.02 | 19,094 | -0.02(-0.20%) |
Mar 24, 2023 | 9.960 | 10.07 | 9.960 | 10.04 | 8,415 | +0.10(+1.01%) |
Mar 23, 2023 | 9.930 | 10.02 | 9.920 | 9.940 | 7,213 | -0.03(-0.30%) |
Mar 22, 2023 | 9.990 | 10.05 | 9.910 | 9.970 | 20,295 | +0.03(+0.30%) |
Mar 21, 2023 | 10.09 | 10.09 | 9.940 | 9.940 | 25,168 | -0.14(-1.39%) |
Mar 20, 2023 | 10.02 | 10.12 | 10.02 | 10.08 | 15,259 | -0.02(-0.20%) |
Mar 17, 2023 | 10.09 | 10.11 | 10.05 | 10.10 | 8,807 | +0.04(+0.40%) |
Mar 16, 2023 | 9.980 | 10.08 | 9.980 | 10.06 | 26,528 | +0.03(+0.30%) |
Mar 15, 2023 | 10.08 | 10.08 | 9.960 | 10.03 | 19,341 | +0.00(+0.05%) |
Mar 14, 2023 | 10.00 | 10.03 | 10.00 | 10.03 | 3,584 | +0.04(+0.45%) |
Mar 13, 2023 | 10.05 | 10.05 | 9.980 | 9.980 | 36,358 | -0.04(-0.35%) |
Mar 10, 2023 | 9.940 | 10.02 | 9.930 | 10.02 | 8,668 | +0.05(+0.55%) |
Mar 09, 2023 | 9.870 | 9.970 | 9.870 | 9.960 | 9,882 | +0.10(+1.01%) |
Mar 08, 2023 | 9.850 | 9.943 | 9.840 | 9.860 | 26,264 | +0.00(+0.00%) |
Mar 07, 2023 | 9.880 | 9.900 | 9.830 | 9.860 | 23,840 | -0.05(-0.50%) |
Mar 06, 2023 | 9.890 | 9.930 | 9.850 | 9.910 | 6,339 | -0.02(-0.20%) |
Mar 03, 2023 | 9.900 | 9.970 | 9.880 | 9.930 | 16,733 | +0.10(+1.02%) |
Mar 02, 2023 | 9.890 | 9.900 | 9.823 | 9.830 | 14,330 | -0.08(-0.81%) |
Mar 01, 2023 | 9.960 | 10.09 | 9.910 | 9.910 | 21,145 | -0.05(-0.50%) |
Feb 28, 2023 | 9.930 | 10.09 | 9.930 | 9.960 | 29,463 | +0.01(+0.10%) |
Feb 27, 2023 | 9.950 | 10.08 | 9.920 | 9.950 | 51,450 | -0.01(-0.10%) |
Feb 24, 2023 | 9.930 | 9.980 | 9.910 | 9.960 | 45,332 | +0.01(+0.10%) |
Feb 23, 2023 | 9.990 | 10.00 | 9.940 | 9.950 | 29,331 | +0.01(+0.10%) |
Feb 22, 2023 | 10.01 | 10.01 | 9.940 | 9.940 | 13,699 | -0.04(-0.40%) |
Feb 21, 2023 | 10.08 | 10.08 | 9.970 | 9.980 | 15,678 | -0.08(-0.80%) |
Feb 17, 2023 | 10.17 | 10.23 | 10.05 | 10.06 | 30,063 | -0.19(-1.85%) |
Feb 16, 2023 | 10.21 | 10.26 | 10.13 | 10.25 | 31,300 | +0.04(+0.39%) |
Feb 15, 2023 | 10.33 | 10.33 | 10.21 | 10.21 | 15,099 | -0.06(-0.58%) |
Feb 14, 2023 | 10.36 | 10.37 | 10.27 | 10.27 | 6,226 | -0.10(-0.96%) |
Feb 13, 2023 | 10.39 | 10.39 | 10.37 | 10.37 | 1,245 | +0.00(+0.00%) |
Feb 10, 2023 | 10.40 | 10.43 | 10.37 | 10.37 | 7,569 | -0.08(-0.77%) |
Feb 09, 2023 | 10.45 | 10.49 | 10.43 | 10.45 | 16,819 | +0.01(+0.10%) |
Feb 08, 2023 | 10.44 | 10.50 | 10.43 | 10.44 | 2,870 | +0.01(+0.10%) |
Feb 07, 2023 | 10.49 | 10.49 | 10.43 | 10.43 | 21,242 | -0.04(-0.38%) |
Feb 06, 2023 | 10.58 | 10.58 | 10.47 | 10.47 | 9,553 | -0.10(-0.95%) |
Feb 03, 2023 | 10.64 | 10.69 | 10.57 | 10.57 | 10,596 | -0.14(-1.31%) |
Feb 02, 2023 | 10.62 | 10.78 | 10.62 | 10.71 | 8,357 | +0.07(+0.66%) |