Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.42 | 10.44 | 10.36 | 10.42 | 2,457,366 | +0.00(+0.00%) |
Mar 30, 2023 | 10.44 | 10.44 | 10.34 | 10.42 | 2,884,178 | +0.00(+0.00%) |
Mar 29, 2023 | 10.48 | 10.52 | 10.41 | 10.42 | 2,843,874 | -0.07(-0.67%) |
Mar 28, 2023 | 10.54 | 10.54 | 10.46 | 10.49 | 2,249,730 | -0.04(-0.43%) |
Mar 27, 2023 | 10.52 | 10.66 | 10.50 | 10.54 | 2,454,585 | +0.02(+0.14%) |
Mar 24, 2023 | 10.48 | 10.54 | 10.43 | 10.52 | 2,224,662 | +0.03(+0.29%) |
Mar 23, 2023 | 10.38 | 10.52 | 10.38 | 10.49 | 2,585,184 | +0.08(+0.77%) |
Mar 22, 2023 | 10.38 | 10.49 | 10.34 | 10.41 | 3,650,705 | +0.10(+0.97%) |
Mar 21, 2023 | 10.57 | 10.57 | 10.23 | 10.31 | 11,598,815 | -0.35(-3.28%) |
Mar 20, 2023 | 10.69 | 10.70 | 10.65 | 10.66 | 1,507,301 | +0.01(+0.09%) |
Mar 17, 2023 | 10.70 | 10.71 | 10.64 | 10.65 | 2,157,548 | -0.05(-0.47%) |
Mar 16, 2023 | 10.69 | 10.72 | 10.66 | 10.70 | 2,539,922 | -0.02(-0.19%) |
Mar 15, 2023 | 10.69 | 10.73 | 10.68 | 10.72 | 2,464,788 | -0.01(-0.09%) |
Mar 14, 2023 | 10.70 | 10.78 | 10.70 | 10.73 | 3,013,926 | +0.06(+0.56%) |
Mar 13, 2023 | 10.76 | 10.77 | 10.56 | 10.67 | 2,693,453 | -0.10(-0.93%) |
Mar 10, 2023 | 10.81 | 10.82 | 10.72 | 10.77 | 1,518,168 | -0.05(-0.46%) |
Mar 09, 2023 | 10.83 | 10.84 | 10.80 | 10.82 | 2,547,425 | +0.01(+0.09%) |
Mar 08, 2023 | 10.82 | 10.83 | 10.80 | 10.81 | 1,977,080 | +0.00(+0.00%) |
Mar 07, 2023 | 10.84 | 10.85 | 10.81 | 10.81 | 1,559,982 | -0.02(-0.18%) |
Mar 06, 2023 | 10.88 | 10.88 | 10.83 | 10.83 | 611,797 | -0.02(-0.18%) |
Mar 03, 2023 | 10.87 | 10.88 | 10.82 | 10.85 | 1,856,232 | -0.03(-0.28%) |
Mar 02, 2023 | 10.89 | 10.89 | 10.86 | 10.88 | 1,307,214 | +0.00(+0.00%) |
Mar 01, 2023 | 10.84 | 10.89 | 10.84 | 10.88 | 1,611,614 | +0.03(+0.28%) |
Feb 28, 2023 | 10.86 | 10.86 | 10.84 | 10.85 | 1,506,504 | +0.00(+0.00%) |
Feb 27, 2023 | 10.84 | 10.88 | 10.84 | 10.85 | 1,157,132 | -0.01(-0.09%) |
Feb 24, 2023 | 10.84 | 10.86 | 10.81 | 10.86 | 675,066 | +0.02(+0.18%) |
Feb 23, 2023 | 10.82 | 10.85 | 10.82 | 10.84 | 748,469 | +0.02(+0.18%) |
Feb 22, 2023 | 10.83 | 10.84 | 10.81 | 10.82 | 619,763 | +0.00(+0.00%) |
Feb 21, 2023 | 10.85 | 10.87 | 10.81 | 10.82 | 3,086,466 | -0.03(-0.28%) |
Feb 17, 2023 | 10.85 | 10.87 | 10.85 | 10.85 | 322,131 | +0.00(+0.00%) |
Feb 16, 2023 | 10.85 | 10.87 | 10.85 | 10.85 | 764,465 | -0.01(-0.09%) |
Feb 15, 2023 | 10.86 | 10.87 | 10.85 | 10.86 | 325,071 | +0.01(+0.09%) |
Feb 14, 2023 | 10.86 | 10.87 | 10.85 | 10.85 | 560,651 | -0.01(-0.09%) |
Feb 13, 2023 | 10.85 | 10.87 | 10.84 | 10.86 | 508,107 | +0.01(+0.09%) |
Feb 10, 2023 | 10.85 | 10.85 | 10.84 | 10.85 | 1,821,949 | +0.00(+0.00%) |
Feb 09, 2023 | 10.82 | 10.85 | 10.81 | 10.85 | 1,364,884 | +0.03(+0.28%) |
Feb 08, 2023 | 10.80 | 10.83 | 10.80 | 10.82 | 1,834,927 | +0.02(+0.19%) |
Feb 07, 2023 | 10.83 | 10.84 | 10.80 | 10.80 | 983,066 | -0.05(-0.46%) |
Feb 06, 2023 | 10.81 | 10.85 | 10.80 | 10.85 | 1,381,188 | +0.04(+0.37%) |
Feb 03, 2023 | 10.78 | 10.81 | 10.78 | 10.81 | 1,172,003 | +0.00(+0.00%) |
Feb 02, 2023 | 10.78 | 10.81 | 10.78 | 10.81 | 423,205 | +0.03(+0.28%) |
Feb 01, 2023 | 10.75 | 10.79 | 10.75 | 10.78 | 1,087,985 | +0.01(+0.09%) |
Jan 31, 2023 | 10.80 | 10.80 | 10.76 | 10.77 | 1,063,200 | -0.01(-0.09%) |
Jan 30, 2023 | 10.83 | 10.83 | 10.76 | 10.78 | 1,925,115 | -0.09(-0.83%) |
Jan 27, 2023 | 10.88 | 10.88 | 10.85 | 10.87 | 1,761,588 | -0.02(-0.18%) |
Jan 26, 2023 | 10.88 | 10.89 | 10.87 | 10.89 | 1,779,632 | +0.00(+0.00%) |
Jan 25, 2023 | 10.88 | 10.89 | 10.87 | 10.89 | 856,663 | +0.01(+0.09%) |
Jan 24, 2023 | 10.88 | 10.89 | 10.87 | 10.88 | 1,039,304 | +0.01(+0.09%) |
Jan 23, 2023 | 10.88 | 10.89 | 10.87 | 10.87 | 885,806 | -0.02(-0.18%) |
Jan 20, 2023 | 10.92 | 10.92 | 10.87 | 10.89 | 2,545,234 | -0.03(-0.27%) |
Jan 19, 2023 | 10.92 | 10.92 | 10.91 | 10.92 | 358,986 | +0.01(+0.09%) |
Jan 18, 2023 | 10.92 | 10.93 | 10.91 | 10.91 | 544,784 | -0.01(-0.09%) |
Jan 17, 2023 | 10.90 | 10.92 | 10.89 | 10.92 | 656,679 | +0.03(+0.28%) |
Jan 13, 2023 | 10.90 | 10.90 | 10.88 | 10.89 | 969,572 | -0.01(-0.09%) |
Jan 12, 2023 | 10.90 | 10.91 | 10.90 | 10.90 | 490,643 | -0.01(-0.09%) |
Jan 11, 2023 | 10.91 | 10.91 | 10.90 | 10.91 | 879,519 | +0.00(+0.00%) |
Jan 10, 2023 | 10.90 | 10.92 | 10.90 | 10.91 | 868,459 | +0.01(+0.09%) |
Jan 09, 2023 | 10.92 | 10.92 | 10.90 | 10.90 | 962,433 | -0.01(-0.14%) |
Jan 06, 2023 | 10.91 | 10.93 | 10.88 | 10.91 | 1,448,152 | +0.01(+0.14%) |
Jan 05, 2023 | 10.91 | 10.92 | 10.90 | 10.90 | 625,535 | -0.01(-0.09%) |
Jan 04, 2023 | 10.92 | 10.92 | 10.90 | 10.91 | 804,355 | -0.01(-0.09%) |