Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.75 | 10.75 | 10.70 | 10.74 | 7,603 | +0.04(+0.35%) |
Apr 27, 2023 | 10.59 | 10.73 | 10.59 | 10.70 | 8,525 | +0.20(+1.88%) |
Apr 26, 2023 | 10.59 | 10.59 | 10.48 | 10.51 | 12,450 | -0.02(-0.18%) |
Apr 25, 2023 | 10.62 | 10.63 | 10.52 | 10.52 | 16,511 | -0.20(-1.84%) |
Apr 24, 2023 | 10.65 | 10.78 | 10.64 | 10.72 | 24,618 | +0.05(+0.44%) |
Apr 21, 2023 | 10.74 | 10.74 | 10.63 | 10.68 | 15,050 | -0.08(-0.79%) |
Apr 20, 2023 | 10.76 | 10.77 | 10.75 | 10.76 | 13,534 | -0.04(-0.35%) |
Apr 19, 2023 | 10.77 | 10.87 | 10.77 | 10.80 | 7,159 | -0.09(-0.86%) |
Apr 18, 2023 | 10.95 | 10.99 | 10.88 | 10.89 | 7,569 | -0.04(-0.34%) |
Apr 17, 2023 | 10.99 | 10.99 | 10.92 | 10.93 | 31,921 | -0.05(-0.43%) |
Apr 14, 2023 | 11.07 | 11.07 | 10.62 | 10.98 | 26,662 | -0.10(-0.93%) |
Apr 13, 2023 | 11.04 | 11.08 | 11.00 | 11.08 | 4,520 | +0.11(+1.03%) |
Apr 12, 2023 | 11.07 | 11.07 | 10.96 | 10.97 | 13,748 | -0.05(-0.43%) |
Apr 11, 2023 | 10.94 | 11.06 | 10.94 | 11.01 | 5,819 | +0.15(+1.38%) |
Apr 10, 2023 | 10.90 | 10.93 | 10.83 | 10.86 | 11,051 | -0.01(-0.09%) |
Apr 06, 2023 | 10.83 | 11.15 | 10.76 | 10.87 | 19,575 | +0.02(+0.17%) |
Apr 05, 2023 | 10.89 | 10.93 | 10.83 | 10.85 | 10,278 | -0.10(-0.94%) |
Apr 04, 2023 | 10.99 | 10.99 | 10.37 | 10.96 | 9,214 | +0.00(+0.00%) |
Apr 03, 2023 | 10.94 | 10.99 | 10.91 | 10.96 | 7,208 | -0.04(-0.34%) |
Mar 31, 2023 | 10.89 | 11.00 | 10.89 | 10.99 | 25,820 | +0.09(+0.86%) |
Mar 30, 2023 | 10.93 | 10.93 | 10.84 | 10.90 | 7,194 | +0.07(+0.60%) |
Mar 29, 2023 | 10.82 | 10.84 | 10.76 | 10.84 | 8,023 | +0.08(+0.79%) |
Mar 28, 2023 | 10.66 | 10.79 | 10.66 | 10.75 | 43,334 | +0.10(+0.97%) |
Mar 27, 2023 | 10.70 | 10.72 | 10.64 | 10.65 | 4,423 | -0.09(-0.88%) |
Mar 24, 2023 | 10.74 | 10.76 | 10.68 | 10.74 | 9,481 | -0.09(-0.79%) |
Mar 23, 2023 | 10.78 | 10.90 | 10.77 | 10.83 | 9,194 | +0.17(+1.60%) |
Mar 22, 2023 | 10.58 | 10.71 | 10.57 | 10.66 | 16,344 | +0.13(+1.25%) |
Mar 21, 2023 | 10.69 | 10.70 | 10.42 | 10.52 | 54,123 | -0.07(-0.62%) |
Mar 20, 2023 | 10.58 | 10.70 | 10.57 | 10.59 | 7,866 | -0.02(-0.18%) |
Mar 17, 2023 | 10.54 | 10.65 | 10.52 | 10.61 | 14,004 | +0.00(+0.00%) |
Mar 16, 2023 | 10.41 | 10.61 | 10.38 | 10.61 | 6,909 | +0.18(+1.71%) |
Mar 15, 2023 | 10.37 | 10.44 | 10.37 | 10.43 | 14,211 | -0.20(-1.86%) |
Mar 14, 2023 | 10.68 | 10.73 | 10.61 | 10.63 | 18,571 | -0.09(-0.88%) |
Mar 13, 2023 | 10.62 | 10.80 | 10.61 | 10.72 | 7,966 | +0.08(+0.80%) |
Mar 10, 2023 | 10.62 | 10.74 | 10.62 | 10.64 | 5,819 | -0.02(-0.18%) |
Mar 09, 2023 | 10.81 | 10.82 | 10.66 | 10.66 | 12,655 | -0.23(-2.16%) |
Mar 08, 2023 | 10.89 | 10.95 | 10.86 | 10.89 | 6,568 | -0.05(-0.43%) |
Mar 07, 2023 | 10.95 | 10.96 | 10.84 | 10.94 | 43,262 | -0.06(-0.51%) |
Mar 06, 2023 | 11.03 | 11.07 | 10.96 | 10.99 | 12,489 | -0.04(-0.34%) |
Mar 03, 2023 | 11.00 | 11.05 | 10.98 | 11.03 | 16,224 | -0.01(-0.09%) |
Mar 02, 2023 | 10.89 | 11.04 | 10.88 | 11.04 | 32,479 | +0.14(+1.29%) |
Mar 01, 2023 | 10.86 | 10.96 | 10.86 | 10.90 | 9,136 | +0.23(+2.11%) |
Feb 28, 2023 | 10.66 | 10.71 | 10.63 | 10.68 | 23,067 | -0.05(-0.44%) |
Feb 27, 2023 | 10.76 | 10.78 | 10.69 | 10.72 | 10,156 | -0.02(-0.18%) |
Feb 24, 2023 | 10.76 | 10.85 | 10.74 | 10.74 | 13,803 | -0.27(-2.47%) |
Feb 23, 2023 | 11.05 | 11.11 | 10.95 | 11.01 | 13,106 | +0.07(+0.60%) |
Feb 22, 2023 | 10.99 | 11.01 | 10.94 | 10.95 | 17,538 | -0.08(-0.68%) |
Feb 21, 2023 | 10.95 | 11.15 | 10.95 | 11.02 | 48,842 | -0.04(-0.34%) |
Feb 17, 2023 | 11.08 | 11.13 | 11.04 | 11.06 | 30,541 | -0.17(-1.51%) |
Feb 16, 2023 | 11.27 | 11.34 | 11.18 | 11.23 | 56,374 | -0.11(-0.99%) |
Feb 15, 2023 | 11.30 | 11.39 | 11.27 | 11.34 | 19,365 | -0.12(-1.07%) |
Feb 14, 2023 | 11.48 | 11.48 | 11.41 | 11.46 | 12,983 | -0.04(-0.33%) |
Feb 13, 2023 | 11.46 | 11.61 | 11.46 | 11.50 | 8,234 | +0.05(+0.41%) |
Feb 10, 2023 | 11.63 | 11.63 | 11.42 | 11.46 | 19,663 | -0.22(-1.85%) |
Feb 09, 2023 | 11.73 | 11.75 | 11.61 | 11.67 | 10,463 | +0.11(+0.98%) |
Feb 08, 2023 | 11.45 | 11.58 | 11.45 | 11.56 | 8,826 | +0.11(+0.98%) |
Feb 07, 2023 | 11.36 | 11.48 | 11.36 | 11.45 | 18,427 | +0.06(+0.50%) |
Feb 06, 2023 | 11.61 | 11.72 | 11.33 | 11.39 | 29,688 | -0.37(-3.12%) |
Feb 03, 2023 | 11.86 | 11.86 | 11.76 | 11.76 | 10,794 | -0.23(-1.88%) |
Feb 02, 2023 | 12.16 | 12.16 | 11.93 | 11.98 | 29,440 | -0.13(-1.09%) |