Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.04 | 10.26 | 10.02 | 10.22 | 158,758 | +0.19(+1.89%) |
Apr 27, 2023 | 9.948 | 10.04 | 9.939 | 10.03 | 51,831 | +0.05(+0.53%) |
Apr 26, 2023 | 9.895 | 10.01 | 9.886 | 9.975 | 66,496 | +0.00(+0.00%) |
Apr 25, 2023 | 10.01 | 10.01 | 9.815 | 9.975 | 48,335 | -0.07(-0.71%) |
Apr 24, 2023 | 10.11 | 10.13 | 10.02 | 10.05 | 73,756 | -0.07(-0.70%) |
Apr 21, 2023 | 10.13 | 10.14 | 10.08 | 10.12 | 69,869 | -0.02(-0.24%) |
Apr 20, 2023 | 10.11 | 10.17 | 10.05 | 10.14 | 48,041 | +0.06(+0.57%) |
Apr 19, 2023 | 10.11 | 10.13 | 10.08 | 10.08 | 95,018 | -0.03(-0.30%) |
Apr 18, 2023 | 10.12 | 10.13 | 10.08 | 10.11 | 38,732 | +0.01(+0.09%) |
Apr 17, 2023 | 10.10 | 10.12 | 10.07 | 10.11 | 48,954 | +0.05(+0.52%) |
Apr 14, 2023 | 10.06 | 10.11 | 10.04 | 10.05 | 28,176 | -0.04(-0.43%) |
Apr 13, 2023 | 10.06 | 10.12 | 10.06 | 10.10 | 56,337 | +0.02(+0.17%) |
Apr 12, 2023 | 10.06 | 10.10 | 10.02 | 10.08 | 111,835 | +0.07(+0.70%) |
Apr 11, 2023 | 9.947 | 10.03 | 9.930 | 10.01 | 86,763 | +0.09(+0.88%) |
Apr 10, 2023 | 9.886 | 9.930 | 9.864 | 9.921 | 94,258 | +0.08(+0.80%) |
Apr 06, 2023 | 9.851 | 9.921 | 9.745 | 9.842 | 101,525 | -0.02(-0.18%) |
Apr 05, 2023 | 9.974 | 9.974 | 9.798 | 9.860 | 191,754 | -0.11(-1.14%) |
Apr 04, 2023 | 10.03 | 10.08 | 9.965 | 9.974 | 76,961 | -0.04(-0.44%) |
Apr 03, 2023 | 9.982 | 10.10 | 9.982 | 10.02 | 71,486 | +0.07(+0.71%) |
Mar 31, 2023 | 10.05 | 10.08 | 9.947 | 9.947 | 159,320 | -0.04(-0.44%) |
Mar 30, 2023 | 10.02 | 10.04 | 9.947 | 9.991 | 43,345 | +0.04(+0.44%) |
Mar 29, 2023 | 9.842 | 9.956 | 9.820 | 9.947 | 75,296 | +0.16(+1.61%) |
Mar 28, 2023 | 9.816 | 9.860 | 9.763 | 9.789 | 59,771 | +0.00(+0.00%) |
Mar 27, 2023 | 9.789 | 9.824 | 9.789 | 9.789 | 32,699 | +0.03(+0.27%) |
Mar 24, 2023 | 9.842 | 9.846 | 9.754 | 9.763 | 46,392 | -0.05(-0.54%) |
Mar 23, 2023 | 9.860 | 9.912 | 9.798 | 9.816 | 103,888 | +0.00(+0.00%) |
Mar 22, 2023 | 9.807 | 9.871 | 9.807 | 9.816 | 48,569 | -0.01(-0.09%) |
Mar 21, 2023 | 9.745 | 9.842 | 9.737 | 9.824 | 93,456 | +0.11(+1.10%) |
Mar 20, 2023 | 9.630 | 9.758 | 9.630 | 9.717 | 83,811 | +0.06(+0.63%) |
Mar 17, 2023 | 9.804 | 9.804 | 9.656 | 9.656 | 65,832 | -0.21(-2.12%) |
Mar 16, 2023 | 9.909 | 10.14 | 9.830 | 9.865 | 70,207 | -0.04(-0.44%) |
Mar 15, 2023 | 9.909 | 9.917 | 9.804 | 9.909 | 57,225 | -0.06(-0.61%) |
Mar 14, 2023 | 9.891 | 9.979 | 9.891 | 9.970 | 80,638 | +0.20(+2.05%) |
Mar 13, 2023 | 10.01 | 10.06 | 9.752 | 9.770 | 109,913 | -0.32(-3.19%) |
Mar 10, 2023 | 10.23 | 10.26 | 10.09 | 10.09 | 109,736 | -0.22(-2.11%) |
Mar 09, 2023 | 10.40 | 10.41 | 10.30 | 10.31 | 80,190 | -0.12(-1.17%) |
Mar 08, 2023 | 10.40 | 10.44 | 10.36 | 10.43 | 111,432 | +0.00(+0.00%) |
Mar 07, 2023 | 10.48 | 10.52 | 10.36 | 10.43 | 61,123 | -0.06(-0.58%) |
Mar 06, 2023 | 10.41 | 10.52 | 10.41 | 10.49 | 80,118 | +0.08(+0.75%) |
Mar 03, 2023 | 10.42 | 10.45 | 10.40 | 10.41 | 79,815 | -0.02(-0.17%) |
Mar 02, 2023 | 10.40 | 10.43 | 10.36 | 10.43 | 40,262 | -0.02(-0.17%) |
Mar 01, 2023 | 10.40 | 10.47 | 10.37 | 10.45 | 102,966 | +0.06(+0.59%) |
Feb 28, 2023 | 10.47 | 10.48 | 10.39 | 10.39 | 87,025 | -0.03(-0.33%) |
Feb 27, 2023 | 10.34 | 10.44 | 10.29 | 10.42 | 64,200 | +0.07(+0.67%) |
Feb 24, 2023 | 10.29 | 10.38 | 10.27 | 10.35 | 55,243 | +0.03(+0.34%) |
Feb 23, 2023 | 10.21 | 10.36 | 10.21 | 10.32 | 100,580 | +0.14(+1.37%) |
Feb 22, 2023 | 10.23 | 10.28 | 10.18 | 10.18 | 100,853 | -0.10(-1.02%) |
Feb 21, 2023 | 10.44 | 10.44 | 10.27 | 10.28 | 81,385 | -0.17(-1.59%) |
Feb 17, 2023 | 10.44 | 10.47 | 10.40 | 10.45 | 92,467 | -0.01(-0.08%) |
Feb 16, 2023 | 10.41 | 10.55 | 10.40 | 10.46 | 122,790 | +0.03(+0.25%) |
Feb 15, 2023 | 10.36 | 10.44 | 10.35 | 10.43 | 95,369 | +0.08(+0.75%) |
Feb 14, 2023 | 10.37 | 10.40 | 10.29 | 10.35 | 87,599 | -0.01(-0.08%) |
Feb 13, 2023 | 10.31 | 10.39 | 10.31 | 10.36 | 89,632 | +0.11(+1.09%) |
Feb 10, 2023 | 10.23 | 10.29 | 10.20 | 10.25 | 68,486 | -0.04(-0.42%) |
Feb 09, 2023 | 10.29 | 10.33 | 10.28 | 10.29 | 63,710 | +0.02(+0.17%) |
Feb 08, 2023 | 10.27 | 10.35 | 10.26 | 10.28 | 62,601 | +0.00(+0.00%) |
Feb 07, 2023 | 10.16 | 10.29 | 10.16 | 10.28 | 31,332 | +0.12(+1.19%) |
Feb 06, 2023 | 10.28 | 10.33 | 10.13 | 10.16 | 121,302 | -0.09(-0.93%) |
Feb 03, 2023 | 10.29 | 10.34 | 10.25 | 10.25 | 63,407 | -0.04(-0.42%) |
Feb 02, 2023 | 10.22 | 10.35 | 10.19 | 10.29 | 72,967 | +0.12(+1.19%) |