Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.57 | 10.60 | 10.54 | 10.57 | 523,524 | +0.02(+0.18%) |
Apr 27, 2023 | 10.54 | 10.57 | 10.54 | 10.55 | 390,474 | +0.03(+0.27%) |
Apr 26, 2023 | 10.52 | 10.54 | 10.51 | 10.52 | 421,717 | +0.04(+0.36%) |
Apr 25, 2023 | 10.50 | 10.50 | 10.48 | 10.49 | 351,467 | +0.00(+0.00%) |
Apr 24, 2023 | 10.47 | 10.49 | 10.47 | 10.49 | 344,313 | +0.04(+0.36%) |
Apr 21, 2023 | 10.49 | 10.54 | 10.43 | 10.45 | 447,139 | -0.03(-0.27%) |
Apr 20, 2023 | 10.46 | 10.53 | 10.46 | 10.48 | 584,791 | +0.02(+0.18%) |
Apr 19, 2023 | 10.47 | 10.48 | 10.41 | 10.46 | 916,073 | -0.04(-0.36%) |
Apr 18, 2023 | 10.66 | 10.67 | 10.28 | 10.49 | 1,945,141 | -0.17(-1.61%) |
Apr 17, 2023 | 10.75 | 10.75 | 10.67 | 10.67 | 487,583 | -0.10(-0.88%) |
Apr 14, 2023 | 10.82 | 10.82 | 10.75 | 10.76 | 552,002 | -0.06(-0.53%) |
Apr 13, 2023 | 10.70 | 10.82 | 10.69 | 10.82 | 665,050 | +0.12(+1.11%) |
Apr 12, 2023 | 10.67 | 10.72 | 10.65 | 10.70 | 522,690 | +0.07(+0.62%) |
Apr 11, 2023 | 10.52 | 10.65 | 10.52 | 10.63 | 848,716 | +0.12(+1.17%) |
Apr 10, 2023 | 10.57 | 10.57 | 10.47 | 10.51 | 693,924 | -0.04(-0.36%) |
Apr 06, 2023 | 10.58 | 10.60 | 10.52 | 10.55 | 1,522,324 | -0.01(-0.09%) |
Apr 05, 2023 | 10.50 | 10.58 | 10.50 | 10.56 | 709,088 | +0.09(+0.91%) |
Apr 04, 2023 | 10.47 | 10.52 | 10.41 | 10.46 | 1,296,478 | -0.01(-0.09%) |
Apr 03, 2023 | 10.59 | 10.60 | 10.41 | 10.47 | 707,665 | -0.08(-0.72%) |
Mar 31, 2023 | 10.49 | 10.55 | 10.49 | 10.55 | 1,734,696 | +0.10(+1.00%) |
Mar 30, 2023 | 10.41 | 10.49 | 10.41 | 10.44 | 801,097 | +0.08(+0.73%) |
Mar 29, 2023 | 10.40 | 10.45 | 10.37 | 10.37 | 714,589 | -0.01(-0.09%) |
Mar 28, 2023 | 10.34 | 10.39 | 10.34 | 10.38 | 742,290 | +0.06(+0.55%) |
Mar 27, 2023 | 10.32 | 10.42 | 10.32 | 10.32 | 704,284 | +0.01(+0.09%) |
Mar 24, 2023 | 10.29 | 10.38 | 10.28 | 10.31 | 690,536 | +0.02(+0.18%) |
Mar 23, 2023 | 10.28 | 10.32 | 10.23 | 10.29 | 751,674 | +0.01(+0.09%) |
Mar 22, 2023 | 10.25 | 10.32 | 10.24 | 10.28 | 822,861 | +0.03(+0.28%) |
Mar 21, 2023 | 10.39 | 10.39 | 10.25 | 10.25 | 548,452 | -0.17(-1.64%) |
Mar 20, 2023 | 10.49 | 10.51 | 10.42 | 10.42 | 699,055 | -0.03(-0.27%) |
Mar 17, 2023 | 10.42 | 10.48 | 10.39 | 10.45 | 885,914 | +0.07(+0.64%) |
Mar 16, 2023 | 10.39 | 10.49 | 10.36 | 10.39 | 951,601 | +0.02(+0.18%) |
Mar 15, 2023 | 10.30 | 10.38 | 10.28 | 10.37 | 892,474 | +0.07(+0.64%) |
Mar 14, 2023 | 10.30 | 10.38 | 10.29 | 10.30 | 464,805 | +0.00(+0.05%) |
Mar 13, 2023 | 10.28 | 10.40 | 10.28 | 10.30 | 838,972 | +0.02(+0.18%) |
Mar 10, 2023 | 10.31 | 10.34 | 10.16 | 10.28 | 1,023,726 | +0.02(+0.18%) |
Mar 09, 2023 | 10.20 | 10.28 | 10.20 | 10.26 | 787,577 | +0.09(+0.93%) |
Mar 08, 2023 | 10.16 | 10.20 | 10.15 | 10.16 | 548,588 | +0.00(+0.00%) |
Mar 07, 2023 | 10.18 | 10.22 | 10.14 | 10.16 | 771,298 | -0.02(-0.19%) |
Mar 06, 2023 | 10.22 | 10.23 | 10.17 | 10.18 | 1,228,890 | +0.00(+0.00%) |
Mar 03, 2023 | 10.21 | 10.24 | 10.18 | 10.18 | 718,167 | +0.02(+0.19%) |
Mar 02, 2023 | 10.12 | 10.16 | 10.12 | 10.16 | 576,055 | -0.01(-0.09%) |
Mar 01, 2023 | 10.17 | 10.24 | 10.15 | 10.17 | 845,324 | +0.00(+0.00%) |
Feb 28, 2023 | 10.23 | 10.25 | 10.13 | 10.17 | 1,362,093 | -0.08(-0.74%) |
Feb 27, 2023 | 10.23 | 10.31 | 10.23 | 10.25 | 693,672 | +0.05(+0.46%) |
Feb 24, 2023 | 10.24 | 10.26 | 10.19 | 10.20 | 913,149 | -0.09(-0.83%) |
Feb 23, 2023 | 10.35 | 10.39 | 10.29 | 10.29 | 707,184 | -0.06(-0.55%) |
Feb 22, 2023 | 10.32 | 10.37 | 10.32 | 10.34 | 593,879 | +0.02(+0.18%) |
Feb 21, 2023 | 10.40 | 10.43 | 10.32 | 10.32 | 690,794 | -0.15(-1.44%) |
Feb 17, 2023 | 10.48 | 10.50 | 10.43 | 10.48 | 473,744 | -0.04(-0.36%) |
Feb 16, 2023 | 10.59 | 10.64 | 10.49 | 10.51 | 1,099,195 | -0.13(-1.24%) |
Feb 15, 2023 | 10.73 | 10.76 | 10.63 | 10.65 | 859,121 | -0.09(-0.79%) |
Feb 14, 2023 | 10.77 | 10.80 | 10.72 | 10.73 | 578,578 | -0.07(-0.66%) |
Feb 13, 2023 | 10.80 | 10.83 | 10.77 | 10.80 | 590,700 | +0.01(+0.09%) |
Feb 10, 2023 | 10.80 | 10.84 | 10.78 | 10.79 | 507,269 | -0.03(-0.26%) |
Feb 09, 2023 | 10.92 | 10.92 | 10.80 | 10.82 | 463,194 | -0.02(-0.17%) |
Feb 08, 2023 | 10.84 | 10.88 | 10.82 | 10.84 | 1,148,612 | +0.00(+0.00%) |
Feb 07, 2023 | 10.76 | 10.84 | 10.75 | 10.84 | 843,465 | +0.08(+0.79%) |
Feb 06, 2023 | 10.88 | 10.89 | 10.75 | 10.75 | 664,399 | -0.17(-1.55%) |
Feb 03, 2023 | 10.94 | 10.98 | 10.90 | 10.92 | 788,180 | -0.07(-0.60%) |
Feb 02, 2023 | 11.06 | 11.11 | 10.97 | 10.99 | 766,859 | -0.02(-0.17%) |